NJMC

New Jersey Mining (QB) Historical Data

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 Last Traded
-0.0375 -13.39% 0.2425 16:41:32
Open Price Low Price High Price Close Price Prev Close
0.28 0.2303 0.28 0.2425 0.28
more quote information »

NJMC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.24380.280.22510.2490188128,169-0.0013-0.53%
1 Month0.250.29780.22510.2618287118,836-0.0075-3.0%
3 Months0.300.350.200.2674458103,003-0.0575-19.17%
6 Months0.360.3820.200.298853112,368-0.1175-32.64%
1 Year0.1431250.3850.1210.2412914132,3510.0993869.43%
3 Years0.1720.3850.11050.203122892,1860.070540.99%
5 Years0.060.3850.060.175803787,2510.1825304.17%

NJMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2021 0.2425 -0.0375 -13.39% 0.28 0.28 0.2303 203,999
Jan 26 2021 0.28 0.0393 16.33% 0.25 0.28 0.24055 88,322
Jan 25 2021 0.2407 0.0007 0.29% 0.24 0.26 0.2303 104,006
Jan 22 2021 0.24 -0.0001 -0.04% 0.2595 0.262 0.231 173,098
Jan 21 2021 0.2401 -0.0099 -3.96% 0.2598 0.2598 0.2251 58,609
Jan 20 2021 0.25 0.015 6.38% 0.2438 0.25 0.235 216,810
Jan 19 2021 0.235 -0.005 -2.08% 0.23 0.25 0.22515 86,738
Jan 15 2021 0.24 -0.01 -4.0% 0.25 0.2745 0.24 69,490
Jan 14 2021 0.25 -0.01 -3.85% 0.241 0.2834 0.241 74,590
Jan 13 2021 0.26 -0.002 -0.76% 0.27 0.27 0.25 38,605
Jan 12 2021 0.262 0.007 2.75% 0.262 0.2695 0.24 109,042
Jan 11 2021 0.255 -0.0191 -6.97% 0.26605 0.2764 0.25 78,626
Jan 08 2021 0.2741 0.0041 1.52% 0.252 0.282 0.252 196,907
Jan 07 2021 0.27 0.005 1.89% 0.28 0.2898 0.255 111,374
Jan 06 2021 0.265 -0.014 -5.02% 0.28 0.2978 0.24 71,158
Jan 05 2021 0.279 0.0071 2.61% 0.2719 0.2978 0.25 42,414
Jan 04 2021 0.2719 0.0089 3.38% 0.2628 0.2838 0.2628 238,291
Dec 31 2020 0.263 0.0105 4.16% 0.27 0.27 0.237 91,816
Dec 30 2020 0.2525 0.0025 1.0% 0.25 0.26 0.25 54,938
Dec 29 2020 0.25 -0.01 -3.85% 0.26 0.26 0.238 19,915
See More Historical Prices ยป
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:20210128 00:32:47