New Jersey Mining Company (QB) Historical Data - NJMC

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
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 High Price Low Price Open Price Close Price Last Traded
  -0.008313 -5.8% 0.135 0.14 0.1305 0.14 0.143313 16:37:49
more quote information »

NJMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1450.15370.1260.151399780,174-0.01-6.9%
1 Month0.13890.1650.12510.1501679134,144-0.0039-2.81%
3 Months0.1590.1650.120.1412529110,605-0.024-15.09%
6 Months0.16210.180.120.147100388,904-0.0271-16.72%
1 Year0.180.200.11050.151606785,624-0.045-25.0%
3 Years0.1150.2470.09150.150178477,3470.0217.39%
5 Years0.100.2470.020.132100273,4090.03535.0%

NJMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 0.135 -0.00831 -5.8% 0.14 0.14 0.1305 195,000
Jan 27 2020 0.143313 0.00331 2.37% 0.143125 0.143313 0.1377 385
Jan 24 2020 0.14 -0.005 -3.45% 0.14025 0.14025 0.14 41,100
Jan 23 2020 0.145 -0.005 -3.33% 0.145 0.145 0.145 2,504
Jan 22 2020 0.15 -0.0037 -2.41% 0.145 0.15 0.13 90,072
Jan 21 2020 0.1537 0.0037 2.47% 0.145 0.1537 0.126 266,810
Jan 17 2020 0.15 -0.01 -6.25% 0.145 0.16 0.1405 183,892
Jan 16 2020 0.16 0.001 0.63% 0.1251 0.16 0.1251 47,600
Jan 15 2020 0.159 0.0001 0.06% 0.1589 0.159 0.1589 7,929
Jan 14 2020 0.1589 0.00 0.0% 0.15 0.1589 0.1495 29,800
Jan 13 2020 0.1589 -0.0036 -2.22% 0.157208 0.1589 0.13 9,300
Jan 10 2020 0.1625 0.0025 1.56% 0.16 0.165 0.145 313,911
Jan 09 2020 0.16 0.007 4.58% 0.15 0.16 0.15 255,498
Jan 08 2020 0.153 0.0105 7.37% 0.1477 0.153 0.1477 48,105
Jan 07 2020 0.1425 0.00 0.0% 0.1425 0.1425 0.1425 0
Jan 06 2020 0.1425 0.0025 1.79% 0.1495 0.1495 0.138098 152,864
Jan 03 2020 0.14 -0.0038 -2.64% 0.1438 0.145 0.135 59,000
Jan 02 2020 0.1438 0.0079 5.81% 0.1349 0.1438 0.13 479,476
Dec 31 2019 0.1359 -0.00231 -1.67% 0.1389 0.139 0.133696 202,347
Dec 30 2019 0.138205 0.01221 9.69% 0.128 0.138205 0.125 66,100
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 06:29:52