Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Idaho Strategic Resources (OP: NJMC )

12.00 UNCHANGED
Last Price Updated: 3:57 PM EST, Mar 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0950 0.0975 0.0850 0.0950 133,900 -0.01(-5.00%)
Apr 28, 2016 0.0950 0.1000 0.0950 0.1000 27,700 +0.01(+5.26%)
Apr 26, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 25, 2016 0.0985 0.1000 0.0950 0.1000 274,222 +0.00(+1.52%)
Apr 20, 2016 0.0985 0.0985 0.0985 0 +0.00(+1.55%)
Apr 19, 2016 0.0990 0.1000 0.0810 0.0970 14,000 +0.02(+19.75%)
Apr 18, 2016 0.0809 0.0810 0.0809 0.0810 12,150 -0.01(-10.99%)
Apr 14, 2016 0.0910 0.0910 0.0910 0 -0.01(-9.00%)
Apr 13, 2016 0.0950 0.1000 0.0950 0.1000 15,000 +0.00(+2.67%)
Apr 12, 2016 0.0974 0.0974 0.0974 0.0974 12,500 +0.01(+16.13%)
Apr 11, 2016 0.0970 0.0974 0.0679 0.0839 83,288 -0.01(-6.71%)
Apr 07, 2016 0.0899 0.0899 0.0899 0 +0.00(+2.16%)
Apr 06, 2016 0.0880 0.0880 0.0880 0.0880 10,000 -0.00(-2.22%)
Apr 05, 2016 0.0880 0.0900 0.0862 0.0900 90,000 -0.01(-5.26%)
Apr 04, 2016 0.0810 0.0904 0.0750 0.0950 80,164 -0.00(-2.46%)
Apr 01, 2016 0.0974 0.0974 0.0974 0.0974 200 +0.01(+8.22%)
Mar 31, 2016 0.0805 0.0900 0.0805 0.0900 8,000 +0.00(+2.81%)
Mar 30, 2016 0.0900 0.0900 0.0875 0.0875 2,450 -0.00(-2.73%)
Mar 29, 2016 0.0880 0.0900 0.0875 0.0900 40,000 +0.01(+15.83%)
Mar 28, 2016 0.0778 0.0778 0.0777 0.0777 12,400 -0.01(-8.67%)
Mar 23, 2016 0.0851 0.0851 0.0851 0 -0.00(-4.94%)
Mar 22, 2016 0.0888 0.0900 0.0888 0.0895 25,000 +0.02(+26.59%)
Mar 17, 2016 0.0707 0.0707 0.0707 0 -0.00(-5.73%)
Mar 14, 2016 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Mar 09, 2016 0.0950 0.0950 0.0950 0 -0.00(-2.56%)
Mar 08, 2016 0.0975 0.0975 0.0975 0.0975 5,500 +0.00(+0.00%)
Mar 07, 2016 0.0900 0.0975 0.0900 0.0975 40,000 +0.00(+2.63%)
Mar 04, 2016 0.0975 0.0975 0.0950 0.0950 39,800 -0.00(-0.27%)
Mar 03, 2016 0.0975 0.0975 0.0953 0.0953 4,000 -0.00(-2.30%)
Mar 02, 2016 0.0799 0.0975 0.0750 0.0975 108,750 +0.02(+21.88%)
Mar 01, 2016 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-5.88%)
Feb 29, 2016 0.0820 0.0850 0.0820 0.0850 17,250 +0.00(+3.66%)
Feb 26, 2016 0.0820 0.0820 0.0811 0.0820 16,000 +0.00(+0.00%)
Feb 25, 2016 0.0800 0.0820 0.0800 0.0820 56,984 -0.00(-5.75%)
Feb 24, 2016 0.0900 0.0900 0.0870 0.0870 13,601 -0.01(-8.42%)
Feb 19, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 18, 2016 0.0868 0.0950 0.0868 0.0950 49,000 +0.01(+5.56%)
Feb 17, 2016 0.0950 0.0950 0.0900 0.0900 16,250 -0.01(-10.00%)
Feb 16, 2016 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Feb 12, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 11, 2016 0.0979 0.0979 0.0850 0.0900 145,190 +0.01(+12.50%)
Feb 10, 2016 0.0800 0.0800 0.0675 0.0800 130,581 +0.00(+0.00%)
Feb 09, 2016 0.0801 0.0801 0.0800 0.0800 20,000 -0.02(-19.19%)
Feb 08, 2016 0.0989 0.0990 0.0989 0.0990 56,000 +0.01(+10.00%)
Feb 05, 2016 0.0850 0.0900 0.0850 0.0900 41,200 -0.01(-10.00%)
Feb 04, 2016 0.0900 0.1000 0.0870 0.1000 393,510 +0.01(+14.16%)
Feb 03, 2016 0.0750 0.0900 0.0750 0.0876 255,300 +0.00(+1.98%)
Feb 02, 2016 0.0601 0.0859 0.0601 0.0859 64,500 +0.01(+15.61%)
Jan 28, 2016 0.0743 0.0743 0.0743 0 +0.01(+23.83%)
Jan 27, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+9.09%)
Jan 25, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 22, 2016 0.0505 0.0505 0.0500 0.0500 19,200 +0.00(+9.89%)
Jan 20, 2016 0.0455 0.0455 0.0455 0 -0.01(-24.17%)
Jan 19, 2016 0.0651 0.0651 0.0600 0.0600 30,000 -0.03(-31.82%)
Jan 13, 2016 0.0880 0.0880 0.0880 0 -0.00(-2.22%)
Jan 11, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 08, 2016 0.0900 0.0915 0.0810 0.0900 136,900 -0.01(-7.60%)
Jan 07, 2016 0.0900 0.0974 0.0650 0.0974 271,900 +0.01(+8.22%)
Jan 06, 2016 0.0900 0.0900 0.0650 0.0900 6,740 +0.00(+0.00%)
Jan 05, 2016 0.0900 0.0900 0.0900 0.0900 250 +0.00(+0.00%)
Jan 04, 2016 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Dec 31, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 30, 2015 0.0800 0.0800 0.0720 0.0800 43,920 +0.01(+11.11%)
Dec 29, 2015 0.0600 0.0750 0.0600 0.0720 17,000 -0.01(-10.00%)
Dec 28, 2015 0.0800 0.0800 0.0800 0.0800 2,880 +0.01(+14.29%)
Dec 21, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 18, 2015 0.0600 0.0601 0.0600 0.0600 117,600 +0.00(+9.09%)
Dec 17, 2015 0.0674 0.0690 0.0550 0.0550 74,600 -0.01(-20.29%)
Dec 16, 2015 0.0500 0.0690 0.0396 0.0690 52,600 -0.00(-1.43%)
Dec 14, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 11, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+20.69%)
Dec 09, 2015 0.0580 0.0580 0.0580 0 +0.00(+5.45%)
Dec 08, 2015 0.0550 0.0550 0.0550 0.0550 2,214 +0.00(+0.00%)
Dec 07, 2015 0.0469 0.0600 0.0460 0.0550 155,215 +0.02(+57.14%)
Dec 04, 2015 0.0400 0.0400 0.0350 0.0350 44,000 -0.00(-12.50%)
Dec 03, 2015 0.0400 0.0400 0.0400 0.0400 12,492 +0.00(+1.01%)
Dec 02, 2015 0.0396 0.0396 0.0396 0.0396 1,500 -0.00(-1.00%)
Dec 01, 2015 0.0400 0.0400 0.0400 0.0400 12,644 +0.00(+0.20%)
Nov 30, 2015 0.0400 0.0400 0.0396 0.0399 107,300 -0.00(-0.20%)
Nov 27, 2015 0.0400 0.0400 0.0400 0.0400 6,700 +0.00(+0.00%)
Nov 24, 2015 0.0400 0.0400 0.0400 0 +0.00(+8.11%)
Nov 23, 2015 0.0431 0.0431 0.0370 0.0370 78,049 -0.01(-25.25%)
Nov 20, 2015 0.0495 0.0500 0.0495 0.0495 35,000 +0.00(+0.00%)
Nov 19, 2015 0.0500 0.0500 0.0495 0.0495 50,450 -0.00(-1.00%)
Nov 18, 2015 0.0500 0.0500 0.0500 0.0500 6,750 +0.01(+31.93%)
Nov 12, 2015 0.0379 0.0379 0.0379 0 -0.01(-24.20%)
Nov 11, 2015 0.0450 0.0500 0.0370 0.0500 114,300 +0.00(+0.00%)
Nov 10, 2015 0.0490 0.0500 0.0490 0.0500 20,000 +0.00(+0.00%)
Nov 06, 2015 0.0500 0.0500 0.0500 0 -0.00(-8.93%)
Nov 05, 2015 0.0549 0.0549 0.0549 0.0549 4,200 +0.00(+0.00%)
Nov 04, 2015 0.0465 0.0549 0.0350 0.0549 106,800 +0.00(+9.80%)
Nov 03, 2015 0.0500 0.0500 0.0500 0.0500 9,000 -0.01(-16.67%)
Nov 02, 2015 0.0510 0.0600 0.0510 0.0600 9,200 +0.01(+33.33%)
Oct 30, 2015 0.0450 0.0450 0.0450 0.0450 200 -0.01(-10.00%)
Oct 27, 2015 0.0500 0.0500 0.0500 0 -0.01(-14.38%)
Oct 23, 2015 0.0584 0.0584 0.0584 0 -0.00(-2.67%)
Oct 19, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 15, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 14, 2015 0.0640 0.0700 0.0600 0.0600 362,085 +0.00(+0.00%)
Oct 13, 2015 0.0600 0.0600 0.0550 0.0600 253,040 -0.01(-7.69%)
Oct 12, 2015 0.0399 0.0650 0.0399 0.0650 835,102 +0.03(+67.05%)
Oct 06, 2015 0.0389 0.0389 0.0389 0 -0.00(-2.48%)
Oct 05, 2015 0.0350 0.0399 0.0300 0.0399 50,100 +0.01(+17.35%)
Oct 02, 2015 0.0240 0.0340 0.0239 0.0340 108,338 +0.01(+61.90%)
Oct 01, 2015 0.0300 0.0300 0.0210 0.0210 105,700 -0.01(-34.37%)
Sep 30, 2015 0.0410 0.0410 0.0200 0.0320 134,000 -0.01(-20.00%)
Sep 29, 2015 0.0380 0.0400 0.0380 0.0400 100,000 +0.00(+0.00%)
Sep 28, 2015 0.0421 0.0436 0.0310 0.0400 309,014 -0.01(-20.00%)
Sep 25, 2015 0.0420 0.0500 0.0420 0.0500 28,500 +0.01(+19.05%)
Sep 24, 2015 0.0420 0.0420 0.0420 0.0420 800 -0.00(-1.87%)
Sep 22, 2015 0.0428 0.0428 0.0428 0 +0.00(+0.71%)
Sep 21, 2015 0.0430 0.0430 0.0420 0.0425 397,291 -0.01(-22.73%)
Sep 14, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 10, 2015 0.0550 0.0550 0.0550 0 +0.01(+30.95%)
Sep 08, 2015 0.0420 0.0420 0.0420 0 -0.01(-16.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Sep 02, 2015 0.0538 0.0538 0.0510 0.0510 28,317 +0.00(+0.00%)
Sep 01, 2015 0.0620 0.0650 0.0510 0.0510 285,383 -0.01(-17.74%)
Aug 31, 2015 0.0680 0.0750 0.0610 0.0620 84,150 +0.00(+3.33%)
Aug 26, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Aug 24, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 21, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Aug 20, 2015 0.0644 0.0750 0.0560 0.0750 132,302 +0.01(+15.38%)
Aug 12, 2015 0.0650 0.0650 0.0650 0 -0.00(-7.01%)
Aug 10, 2015 0.0699 0.0699 0.0699 0 +0.00(+5.91%)
Aug 07, 2015 0.0660 0.0660 0.0660 0.0660 8,800 +0.01(+10.00%)
Aug 06, 2015 0.0600 0.0600 0.0600 0.0600 8,500 +0.01(+20.00%)
Aug 05, 2015 0.0518 0.0518 0.0480 0.0500 613,750 +0.00(+0.00%)
Aug 04, 2015 0.0500 0.0534 0.0500 0.0500 55,000 -0.01(-16.67%)
Aug 03, 2015 0.0600 0.0600 0.0600 0.0600 146,800 +0.00(+0.00%)
Jul 31, 2015 0.0670 0.0670 0.0600 0.0600 3,000 -0.00(-1.15%)
Jul 29, 2015 0.0607 0.0607 0.0607 0 -0.01(-9.27%)
Jul 27, 2015 0.0669 0.0669 0.0669 0 +0.02(+33.80%)
Jul 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 22, 2015 0.0666 0.0682 0.0500 0.0500 96,600 -0.02(-28.57%)
Jul 20, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 17, 2015 0.0700 0.0700 0.0699 0.0700 40,000 +0.00(+5.90%)
Jul 09, 2015 0.0661 0.0661 0.0661 0 +0.00(+0.15%)
Jul 06, 2015 0.0660 0.0660 0.0660 0 -0.03(-32.99%)
Jun 30, 2015 0.0985 0.0985 0.0985 0 +0.03(+49.24%)
Jun 29, 2015 0.0858 0.0990 0.0660 0.0660 5,341 -0.01(-12.00%)
Jun 26, 2015 0.1200 0.1200 0.0750 0.0750 27,400 +0.00(+7.14%)
Jun 24, 2015 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 19, 2015 0.0750 0.0750 0.0750 0 -0.00(-5.06%)
Jun 18, 2015 0.0790 0.0790 0.0734 0.0790 11,500 +0.01(+12.06%)
Jun 17, 2015 0.0700 0.0705 0.0700 0.0705 7,000 -0.00(-6.00%)
Jun 16, 2015 0.0749 0.0750 0.0749 0.0750 65,000 +0.00(+0.13%)
Jun 12, 2015 0.0749 0.0749 0.0749 0 +0.00(+7.00%)
Jun 11, 2015 0.0749 0.0749 0.0700 0.0700 31,700 -0.01(-12.39%)
Jun 05, 2015 0.0799 0.0799 0.0799 0 +0.01(+10.21%)
Jun 02, 2015 0.0725 0.0725 0.0725 0 +0.00(+0.00%)
May 29, 2015 0.0725 0.0725 0.0725 0 +0.00(+0.00%)
May 28, 2015 0.0725 0.0725 0.0725 0.0725 200 -0.00(-3.33%)
May 26, 2015 0.0750 0.0750 0.0750 0 -0.01(-15.64%)
May 22, 2015 0.0889 0.0889 0.0889 0 +0.00(+0.00%)
May 21, 2015 0.0844 0.0889 0.0699 0.0889 32,000 +0.01(+11.13%)
May 20, 2015 0.0900 0.0900 0.0800 0.0800 85,685 -0.01(-9.09%)
May 19, 2015 0.0827 0.0880 0.0827 0.0880 41,000 +0.02(+25.53%)
May 18, 2015 0.0701 0.0701 0.0701 0.0701 10,000 +0.00(+0.14%)
May 15, 2015 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-12.50%)
May 14, 2015 0.0800 0.0900 0.0800 0.0800 29,000 +0.00(+0.00%)
May 13, 2015 0.0651 0.0800 0.0651 0.0800 47,300 +0.00(+0.00%)
May 12, 2015 0.0800 0.0800 0.0768 0.0800 25,500 +0.00(+0.00%)
May 11, 2015 0.0800 0.0800 0.0770 0.0800 53,180 +0.00(+0.00%)
May 08, 2015 0.0900 0.0900 0.0800 0.0800 170,500 +0.00(+0.00%)
May 07, 2015 0.0680 0.0800 0.0664 0.0800 600,650 +0.01(+15.94%)
May 05, 2015 0.0690 0.0690 0.0690 0 +0.00(+6.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.