PLUS1
Best deals to access real time data! |
|
Small Cap Pro
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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 |
NJMC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.145 | 0.1537 | 0.126 | 0.1513997 | 80,174 | -0.01 | -6.9% |
| 1 Month | 0.1389 | 0.165 | 0.1251 | 0.1501679 | 134,144 | -0.0039 | -2.81% |
| 3 Months | 0.159 | 0.165 | 0.12 | 0.1412529 | 110,605 | -0.024 | -15.09% |
| 6 Months | 0.1621 | 0.18 | 0.12 | 0.1471003 | 88,904 | -0.0271 | -16.72% |
| 1 Year | 0.18 | 0.20 | 0.1105 | 0.1516067 | 85,624 | -0.045 | -25.0% |
| 3 Years | 0.115 | 0.247 | 0.0915 | 0.1501784 | 77,347 | 0.02 | 17.39% |
| 5 Years | 0.10 | 0.247 | 0.02 | 0.1321002 | 73,409 | 0.035 | 35.0% |
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 |
