NJMC

New Jersey Mining (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
New Jersey Mining Company (QB) NJMC OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 10.71% 0.31 16:07:34
Open Price Low Price High Price Close Price Prev Close
0.2995 0.28 0.31 0.28
more quote information »

NJMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.30110.330.27810.292193203,5800.00892.96%
1 Month0.27010.330.24780.2895254144,2620.039914.77%
3 Months0.29590.600.24780.3125855127,2400.01414.77%
6 Months0.27980.600.200.2881675129,4440.030210.79%
1 Year0.160.600.13050.2874867133,8530.1593.75%
3 Years0.1850.600.11050.2192896101,7600.12567.57%
5 Years0.0990.600.0780.190967992,7470.211213.13%

NJMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 0.28 -0.02 -6.67% 0.305 0.305 0.28 259,822
May 14 2021 0.30 -0.01 -3.23% 0.323 0.323 0.2781 143,868
May 13 2021 0.31 0.02 6.9% 0.29 0.32 0.29 123,900
May 12 2021 0.29 -0.011 -3.65% 0.3011 0.3246 0.283 407,235
May 11 2021 0.301 -0.01455 -4.61% 0.3011 0.33 0.301 83,075
May 10 2021 0.31555 0.03705 13.3% 0.285 0.33 0.27515 402,259
May 07 2021 0.2785 -0.0065 -2.28% 0.27855 0.285 0.27675 43,050
May 06 2021 0.285 0.005 1.79% 0.28 0.285 0.2721 93,433
May 05 2021 0.28 0.00 0.0% 0.29 0.29 0.2701 116,793
May 04 2021 0.28 0.004 1.45% 0.27 0.2825 0.27 222,500
May 03 2021 0.276 -0.009 -3.16% 0.2825 0.29 0.273 110,257
Apr 30 2021 0.285 0.005 1.79% 0.28 0.285 0.2753 4,700
Apr 29 2021 0.28 0.00 0.0% 0.2611 0.29 0.2611 144,604
Apr 28 2021 0.28 -0.01 -3.45% 0.29275 0.29275 0.275 72,965
Apr 27 2021 0.29 0.0075 2.65% 0.28375 0.29 0.2633 91,722
Apr 26 2021 0.2825 0.0005 0.18% 0.277 0.285 0.2639 114,305
Apr 23 2021 0.282 -0.0029 -1.02% 0.26 0.285 0.26 55,540
Apr 22 2021 0.2849 0.00 0.0% 0.285 0.285 0.2675 49,999
Apr 21 2021 0.2849 0.0141 5.21% 0.2798 0.2899 0.2787 170,454
Apr 20 2021 0.2708 0.0108 4.15% 0.2701 0.2899 0.2478 174,759
Apr 19 2021 0.26 -0.029 -10.03% 0.289 0.289 0.25 203,480
See More Historical Prices »


Your Recent History
USOTC
NJMC
New Jersey..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.