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

Idaho Strategic Resources (OP: NJMC )

N/A 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 (%)
Mar 10, 2022 0 +0.00(+0.00%)
Mar 09, 2022 10.80 10.85 10.11 10.84 14,696 -0.16(-1.45%)
Mar 08, 2022 9.190 11.00 9.150 11.00 57,022 +2.00(+22.22%)
Mar 07, 2022 9.000 9.000 8.650 9.000 6,670 +0.35(+4.05%)
Mar 04, 2022 8.590 8.650 8.545 8.650 4,863 +0.01(+0.12%)
Mar 03, 2022 8.650 8.650 8.640 8.640 1,011 +0.04(+0.46%)
Mar 02, 2022 8.600 8.600 8.600 8.600 151 -0.05(-0.58%)
Mar 01, 2022 8.600 8.650 8.390 8.650 7,534 +0.10(+1.17%)
Feb 28, 2022 8.590 8.600 8.420 8.550 5,874 -0.06(-0.70%)
Feb 25, 2022 8.800 8.800 8.610 8.610 764 -0.19(-2.16%)
Feb 24, 2022 9.000 9.000 8.500 8.800 1,628 +0.05(+0.57%)
Feb 23, 2022 8.860 9.140 8.610 8.750 10,309 -0.25(-2.78%)
Feb 22, 2022 8.750 9.050 8.750 9.000 14,159 +0.40(+4.65%)
Feb 18, 2022 8.600 0 -0.01(-0.12%)
Feb 17, 2022 9.000 9.200 8.600 8.610 4,881 +0.05(+0.58%)
Feb 16, 2022 8.590 8.590 8.560 8.560 1,955 -0.04(-0.47%)
Feb 15, 2022 8.950 9.000 8.600 8.600 2,137 -0.35(-3.91%)
Feb 14, 2022 8.330 8.950 8.330 8.950 2,393 +0.40(+4.68%)
Feb 11, 2022 8.840 8.900 8.400 8.550 3,734 +0.15(+1.79%)
Feb 10, 2022 9.000 9.100 8.400 8.400 5,854 -0.65(-7.18%)
Feb 09, 2022 9.050 9.050 9.050 9.050 2,807 +0.55(+6.47%)
Feb 08, 2022 9.150 9.150 8.500 8.500 2,326 -0.07(-0.82%)
Feb 07, 2022 8.750 9.000 8.570 8.570 7,933 -0.18(-2.06%)
Feb 04, 2022 8.980 8.980 8.700 8.750 7,648 -0.20(-2.23%)
Feb 03, 2022 8.900 8.950 8.300 8.950 5,869 +0.10(+1.13%)
Feb 02, 2022 8.950 8.950 8.850 8.850 2,139 +0.25(+2.91%)
Feb 01, 2022 8.950 8.950 8.250 8.600 1,648 +0.00(+0.00%)
Jan 31, 2022 8.520 8.600 8.250 8.600 5,479 +0.10(+1.18%)
Jan 28, 2022 9.000 9.000 8.190 8.500 14,144 -0.10(-1.16%)
Jan 27, 2022 8.500 8.600 8.310 8.600 3,810 +0.09(+1.06%)
Jan 26, 2022 8.550 8.900 8.110 8.510 5,571 -0.09(-1.05%)
Jan 25, 2022 7.900 8.650 7.350 8.600 4,907 +0.40(+4.88%)
Jan 24, 2022 8.070 8.350 7.550 8.200 8,618 -0.10(-1.20%)
Jan 21, 2022 8.100 8.300 8.100 8.300 1,486 -0.15(-1.78%)
Jan 20, 2022 9.100 9.100 8.160 8.450 8,047 -0.70(-7.65%)
Jan 19, 2022 9.300 9.300 8.550 9.150 10,462 +0.60(+7.02%)
Jan 18, 2022 8.700 8.700 8.550 8.550 6,510 -0.45(-5.00%)
Jan 14, 2022 9.000 0 +0.60(+7.14%)
Jan 13, 2022 8.250 8.400 8.200 8.400 6,542 +0.30(+3.70%)
Jan 12, 2022 7.540 8.265 7.540 8.100 29,802 +0.60(+8.00%)
Jan 11, 2022 7.200 7.600 7.200 7.500 18,676 +0.25(+3.45%)
Jan 10, 2022 7.350 7.400 6.880 7.250 10,474 -0.20(-2.68%)
Jan 07, 2022 7.500 7.530 7.325 7.450 12,739 -0.30(-3.87%)
Jan 06, 2022 7.550 8.000 7.300 7.750 14,098 +0.15(+1.97%)
Jan 05, 2022 7.950 7.950 7.500 7.600 4,576 +0.44(+6.15%)
Jan 04, 2022 7.310 7.550 7.110 7.160 1,259 -0.39(-5.17%)
Jan 03, 2022 7.750 7.800 7.500 7.550 2,455 +7.12(+1635.63%)
Dec 03, 2021 0.4350 0.4350 0.4350 0 -0.00(-0.23%)
Dec 02, 2021 0.4395 0.4395 0.4000 0.4360 42,480 +0.04(+9.00%)
Dec 01, 2021 0.4320 0.4400 0.4000 0.4000 58,616 -0.05(-11.11%)
Nov 30, 2021 0.4600 0.4600 0.4250 0.4500 78,203 +0.01(+2.27%)
Nov 29, 2021 0.4400 0.4450 0.4300 0.4400 61,924 +0.01(+3.04%)
Nov 26, 2021 0.4303 0.4600 0.4250 0.4270 32,577 -0.03(-7.17%)
Nov 24, 2021 0.4600 0.4600 0.4300 0.4600 13,006 +0.02(+3.37%)
Nov 23, 2021 0.4350 0.4600 0.4350 0.4450 9,293 -0.02(-3.26%)
Nov 22, 2021 0.4600 0.4600 0.4300 0.4600 19,966 +0.03(+6.93%)
Nov 19, 2021 0.4250 0.4302 0.4250 0.4302 18,573 -0.02(-4.59%)
Nov 18, 2021 0.4500 0.4604 0.4509 0.4509 51,656 +0.00(+0.20%)
Nov 17, 2021 0.4675 0.4800 0.4428 0.4500 36,648 -0.01(-1.10%)
Nov 16, 2021 0.4255 0.4550 0.4255 0.4550 23,711 +0.02(+3.41%)
Nov 15, 2021 0.4500 0.5000 0.4300 0.4400 92,317 -0.02(-4.35%)
Nov 12, 2021 0.4400 0.4974 0.4250 0.4600 255,299 +0.02(+4.55%)
Nov 11, 2021 0.4400 0.4695 0.4250 0.4400 150,157 +0.00(+0.00%)
Nov 10, 2021 0.4603 0.4250 0.4400 61,179 -0.02(-4.35%)
Nov 09, 2021 0.4500 0.4695 0.4402 0.4600 4,897 +0.02(+4.55%)
Nov 08, 2021 0.4600 0.4700 0.4400 0.4400 35,135 -0.02(-4.35%)
Nov 05, 2021 0.4500 0.4695 0.4005 0.4600 254,624 -0.01(-2.13%)
Nov 04, 2021 0.4950 0.5000 0.4700 0.4700 85,711 -0.01(-2.08%)
Nov 03, 2021 0.5000 0.5000 0.4700 0.4800 19,055 -0.01(-2.54%)
Nov 02, 2021 0.5149 0.5149 0.4800 0.4925 138,181 -0.02(-4.29%)
Nov 01, 2021 0.5260 0.5095 0.4900 0.5146 44,292 +0.01(+1.00%)
Oct 29, 2021 0.5390 0.5399 0.5000 0.5095 126,517 -0.01(-2.02%)
Oct 28, 2021 0.4695 0.5500 0.4600 0.5200 561,718 +0.07(+15.56%)
Oct 27, 2021 0.4995 0.4900 0.4440 0.4500 198,502 -0.02(-4.26%)
Oct 26, 2021 0.4200 0.4995 0.4700 484,164 +0.06(+15.91%)
Oct 25, 2021 0.4300 0.4500 0.3700 0.4055 69,223 -0.02(-5.63%)
Oct 22, 2021 0.5200 0.5200 0.3850 0.4297 354,505 -0.01(-2.34%)
Oct 21, 2021 0.3400 0.5157 0.3400 0.4400 999,107 +0.11(+33.33%)
Oct 20, 2021 0.3340 0.3400 0.3235 0.3300 43,707 +0.01(+4.43%)
Oct 19, 2021 0.3500 0.3500 0.3135 0.3160 27,780 -0.03(-9.71%)
Oct 18, 2021 0.3195 0.3570 0.3130 0.3500 153,494 +0.03(+9.55%)
Oct 15, 2021 0.3200 0.3200 0.3100 0.3195 23,152 -0.01(-1.69%)
Oct 14, 2021 0.3310 0.3400 0.3225 0.3250 196,917 +0.01(+2.85%)
Oct 13, 2021 0.3101 0.3310 0.3101 0.3160 134,947 -0.01(-4.04%)
Oct 12, 2021 0.3293 0.3293 0.3102 0.3293 21,019 +0.01(+3.13%)
Oct 11, 2021 0.3205 0.3205 0.3016 0.3193 12,539 -0.00(-0.84%)
Oct 08, 2021 0.3450 0.3490 0.3207 0.3220 59,164 -0.03(-8.00%)
Oct 07, 2021 0.3150 0.3500 0.3022 0.3500 198,040 +0.04(+12.90%)
Oct 06, 2021 0.3050 0.3100 0.2950 0.3100 330,477 +0.01(+3.33%)
Oct 05, 2021 0.3045 0.3050 0.2968 0.3000 289,201 +0.01(+3.45%)
Oct 04, 2021 0.3000 0.3000 0.2866 0.2900 305,691 -0.01(-3.33%)
Oct 01, 2021 0.3050 0.3250 0.2700 0.3000 221,489 -0.01(-3.16%)
Sep 30, 2021 0.3001 0.3098 0.2800 0.3098 191,118 -0.01(-3.16%)
Sep 29, 2021 0.3450 0.3450 0.3050 0.3199 102,337 -0.02(-4.51%)
Sep 28, 2021 0.3390 0.3390 0.3266 0.3350 42,112 -0.00(-1.18%)
Sep 27, 2021 0.3450 0.3450 0.3352 0.3390 22,753 -0.01(-2.31%)
Sep 24, 2021 0.3395 0.3470 0.3335 0.3470 36,596 +0.01(+2.06%)
Sep 23, 2021 0.3470 0.3470 0.3230 0.3400 299,499 -0.01(-2.86%)
Sep 22, 2021 0.3400 0.3500 0.3400 0.3500 116,326 +0.01(+2.34%)
Sep 21, 2021 0.3388 0.3420 0.3345 0.3420 27,595 +0.00(+1.03%)
Sep 20, 2021 0.3500 0.3500 0.3152 0.3385 61,478 -0.01(-3.29%)
Sep 17, 2021 0.3470 0.3700 0.3440 0.3500 117,410 +0.00(+0.86%)
Sep 16, 2021 0.3545 0.3545 0.3470 0.3470 54,217 +0.00(+0.58%)
Sep 15, 2021 0.3375 0.3450 0.3375 0.3450 43,500 +0.00(+1.47%)
Sep 14, 2021 0.3150 0.3500 0.3150 0.3400 139,940 +0.03(+7.94%)
Sep 13, 2021 0.3100 0.3295 0.3064 0.3150 44,205 -0.01(-1.56%)
Sep 10, 2021 0.3448 0.3448 0.3200 0.3200 34,718 -0.02(-5.88%)
Sep 09, 2021 0.3249 0.3400 0.3234 0.3400 7,284 +0.01(+2.26%)
Sep 08, 2021 0.3640 0.3650 0.3302 0.3325 151,803 -0.03(-7.64%)
Sep 07, 2021 0.4111 0.4150 0.3600 0.3600 130,598 -0.02(-5.24%)
Sep 03, 2021 0.3200 0.3929 0.3200 0.3799 378,825 +0.06(+18.72%)
Sep 02, 2021 0.3055 0.3493 0.3051 0.3200 333,577 +0.02(+5.61%)
Sep 01, 2021 0.3200 0.3200 0.3026 0.3030 66,415 +0.00(+0.26%)
Aug 31, 2021 0.3150 0.3195 0.3022 0.3022 22,041 +0.00(+0.30%)
Aug 30, 2021 0.3048 0.3350 0.3000 0.3013 33,128 -0.00(-1.21%)
Aug 27, 2021 0.3050 0.3073 0.2975 0.3050 81,830 +0.00(+0.00%)
Aug 26, 2021 0.3034 0.3099 0.3034 0.3050 97,329 +0.00(+1.23%)
Aug 25, 2021 0.3200 0.3200 0.2933 0.3013 69,476 -0.02(-5.84%)
Aug 24, 2021 0.3110 0.3200 0.3028 0.3200 71,100 +0.00(+0.28%)
Aug 23, 2021 0.2942 0.3195 0.2941 0.3191 75,570 -0.00(-0.13%)
Aug 20, 2021 0.3010 0.3200 0.2891 0.3195 248,624 +0.03(+10.17%)
Aug 19, 2021 0.3005 0.3095 0.2873 0.2900 402,613 -0.01(-3.49%)
Aug 18, 2021 0.2810 0.3172 0.2810 0.3005 145,645 +0.00(+0.33%)
Aug 17, 2021 0.3000 0.3000 0.2900 0.2995 167,479 -0.00(-0.17%)
Aug 16, 2021 0.3000 0.3066 0.2940 0.3000 200,019 +0.00(+0.00%)
Aug 13, 2021 0.3000 0.3098 0.2955 0.3000 197,923 +0.00(+1.35%)
Aug 12, 2021 0.3190 0.3190 0.2955 0.2960 294,308 -0.00(-1.33%)
Aug 11, 2021 0.2985 0.3200 0.2960 0.3000 528,927 +0.00(+0.50%)
Aug 10, 2021 0.2990 0.3070 0.2968 0.2985 218,381 -0.01(-3.71%)
Aug 09, 2021 0.3030 0.3190 0.3018 0.3100 69,722 +0.00(+0.32%)
Aug 06, 2021 0.3115 0.3200 0.3030 0.3090 69,840 +0.00(+0.32%)
Aug 05, 2021 0.3110 0.3200 0.3080 0.3080 105,046 -0.01(-3.75%)
Aug 04, 2021 0.3110 0.3200 0.3110 0.3200 30,870 +0.00(+0.00%)
Aug 03, 2021 0.3200 0.3200 0.3130 0.3200 51,789 +0.00(+1.01%)
Aug 02, 2021 0.3148 0.3168 0.3135 0.3168 33,500 -0.00(-1.55%)
Jul 30, 2021 0.3213 0.3346 0.3176 0.3218 165,063 -0.00(-0.16%)
Jul 29, 2021 0.3200 0.3350 0.3183 0.3223 92,730 +0.00(+1.03%)
Jul 28, 2021 0.3150 0.3190 0.3150 0.3190 570 -0.00(-0.31%)
Jul 27, 2021 0.3200 0.3350 0.3100 0.3200 162,312 +0.00(+0.00%)
Jul 26, 2021 0.3150 0.3200 0.3080 0.3200 55,300 +0.01(+3.23%)
Jul 23, 2021 0.3200 0.3200 0.2999 0.3100 66,393 -0.01(-1.68%)
Jul 22, 2021 0.3250 0.3250 0.3153 0.3153 83,829 -0.01(-2.98%)
Jul 21, 2021 0.3011 0.3300 0.3010 0.3250 116,879 +0.01(+1.91%)
Jul 20, 2021 0.3249 0.3249 0.3010 0.3189 31,790 +0.02(+5.95%)
Jul 19, 2021 0.3199 0.3250 0.3010 0.3010 19,350 -0.02(-5.91%)
Jul 16, 2021 0.3345 0.3345 0.3000 0.3199 211,633 -0.01(-3.06%)
Jul 15, 2021 0.3350 0.3350 0.3200 0.3300 116,006 -0.01(-3.79%)
Jul 14, 2021 0.3375 0.3430 0.3350 0.3430 35,471 +0.01(+2.39%)
Jul 13, 2021 0.3325 0.3425 0.3325 0.3350 88,140 -0.01(-2.90%)
Jul 12, 2021 0.3500 0.3500 0.3400 0.3450 19,249 -0.01(-1.43%)
Jul 09, 2021 0.3450 0.3545 0.3326 0.3500 139,800 +0.01(+2.49%)
Jul 08, 2021 0.3449 0.3550 0.3313 0.3415 126,535 +0.00(+0.44%)
Jul 07, 2021 0.3250 0.3590 0.3165 0.3400 118,936 +0.02(+6.02%)
Jul 06, 2021 0.3250 0.3350 0.3183 0.3207 93,275 -0.00(-1.32%)
Jul 02, 2021 0.3250 0.3280 0.3100 0.3250 331,963 -0.00(-0.91%)
Jul 01, 2021 0.3275 0.3300 0.3248 0.3280 49,653 +0.00(+0.15%)
Jun 30, 2021 0.3350 0.3350 0.3210 0.3275 77,435 -0.01(-1.98%)
Jun 29, 2021 0.3133 0.3346 0.3080 0.3341 75,500 +0.01(+2.80%)
Jun 28, 2021 0.3300 0.3395 0.3140 0.3250 45,501 -0.01(-1.52%)
Jun 25, 2021 0.3520 0.3520 0.3100 0.3300 80,708 -0.02(-5.69%)
Jun 24, 2021 0.3300 0.3499 0.3039 0.3499 63,891 +0.02(+5.84%)
Jun 23, 2021 0.3239 0.3520 0.3239 0.3306 63,160 -0.01(-1.84%)
Jun 22, 2021 0.3537 0.3537 0.3226 0.3368 51,100 +0.01(+4.40%)
Jun 21, 2021 0.3399 0.3404 0.3200 0.3226 64,594 -0.02(-5.12%)
Jun 18, 2021 0.3335 0.3400 0.3200 0.3400 51,993 +0.01(+2.94%)
Jun 17, 2021 0.3590 0.3590 0.3270 0.3303 31,016 +0.00(+1.47%)
Jun 16, 2021 0.3590 0.3590 0.3255 0.3255 34,892 -0.03(-9.58%)
Jun 15, 2021 0.3500 0.3600 0.3312 0.3600 101,318 +0.03(+10.77%)
Jun 14, 2021 0.3444 0.3500 0.3200 0.3250 128,544 -0.02(-5.63%)
Jun 11, 2021 0.3148 0.3444 0.2810 0.3444 69,319 +0.00(+0.23%)
Jun 10, 2021 0.3288 0.3444 0.3146 0.3436 19,289 -0.00(-0.03%)
Jun 09, 2021 0.3600 0.3600 0.3110 0.3437 153,696 -0.01(-2.36%)
Jun 08, 2021 0.3400 0.3580 0.3000 0.3520 357,369 +0.05(+14.81%)
Jun 07, 2021 0.3001 0.3298 0.3000 0.3066 113,801 -0.02(-7.09%)
Jun 04, 2021 0.3300 0.3300 0.3001 0.3300 68,220 +0.01(+3.13%)
Jun 03, 2021 0.3300 0.3402 0.3150 0.3200 111,494 -0.02(-5.88%)
Jun 02, 2021 0.3300 0.3493 0.3300 0.3400 28,672 +0.02(+6.25%)
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.