Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2015 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+18.18%)
Apr 28, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 24, 2015 0.0500 0.0500 0.0500 0 -0.00(-0.40%)
Apr 23, 2015 0.0591 0.0591 0.0500 0.0502 160,700 +0.00(+0.20%)
Apr 22, 2015 0.0691 0.0750 0.0501 0.0501 134,200 -0.02(-23.51%)
Apr 20, 2015 0.0655 0.0655 0.0655 0 -0.01(-12.67%)
Apr 16, 2015 0.0750 0.0750 0.0750 0 +0.00(+2.74%)
Apr 15, 2015 0.0700 0.0730 0.0700 0.0730 66,000 +0.00(+4.29%)
Apr 14, 2015 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-4.11%)
Apr 10, 2015 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Apr 08, 2015 0.0730 0.0730 0.0730 0 -0.00(-2.67%)
Apr 07, 2015 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 06, 2015 0.0710 0.0750 0.0652 0.0750 75,300 +0.00(+1.49%)
Apr 02, 2015 0.0739 0.0739 0.0739 0 -0.01(-7.63%)
Mar 31, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 30, 2015 0.0800 0.0800 0.0800 0.0800 60,000 -0.01(-10.91%)
Mar 27, 2015 0.0800 0.0898 0.0800 0.0898 11,000 +0.01(+12.25%)
Mar 26, 2015 0.0770 0.0800 0.0770 0.0800 51,000 +0.00(+0.00%)
Mar 25, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+2.30%)
Mar 20, 2015 0.0782 0.0782 0.0782 0 +0.01(+15.68%)
Mar 19, 2015 0.0676 0.0676 0.0676 0.0676 5,000 -0.00(-3.43%)
Mar 18, 2015 0.0700 0.0700 0.0700 0.0700 15,000 -0.01(-12.39%)
Mar 17, 2015 0.0651 0.0799 0.0651 0.0799 10,500 -0.00(-0.13%)
Mar 13, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 11, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 06, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 05, 2015 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.35%)
Mar 04, 2015 0.0825 0.0898 0.0751 0.0898 54,136 +0.00(+3.34%)
Mar 02, 2015 0.0869 0.0869 0.0869 0 +0.01(+6.36%)
Feb 27, 2015 0.0819 0.0819 0.0741 0.0817 50,300 +0.01(+15.07%)
Feb 26, 2015 0.0712 0.0819 0.0710 0.0710 127,000 -0.01(-11.25%)
Feb 24, 2015 0.0800 0.0800 0.0800 0 -0.01(-6.21%)
Feb 23, 2015 0.0860 0.0897 0.0853 0.0853 12,700 -0.00(-4.91%)
Feb 20, 2015 0.0897 0.0897 0.0897 0.0897 1,100 +0.01(+10.74%)
Feb 19, 2015 0.0810 0.0810 0.0810 0.0810 10,000 +0.00(+0.00%)
Feb 18, 2015 0.0896 0.0896 0.0810 0.0810 3,700 -0.00(-4.93%)
Feb 11, 2015 0.0852 0.0852 0.0852 0 -0.00(-0.35%)
Feb 10, 2015 0.0855 0.0855 0.0855 0.0855 17,600 +0.00(+0.35%)
Feb 09, 2015 0.0862 0.0862 0.0852 0.0852 25,000 -0.00(-5.33%)
Feb 06, 2015 0.0900 0.0900 0.0853 0.0900 9,100 +0.00(+0.00%)
Feb 05, 2015 0.0900 0.0900 0.0900 0.0900 10,500 +0.00(+0.00%)
Feb 04, 2015 0.0939 0.0939 0.0900 0.0900 21,000 -0.00(-4.26%)
Feb 02, 2015 0.0940 0.0940 0.0940 0 -0.00(-0.95%)
Jan 30, 2015 0.0911 0.0949 0.0900 0.0949 251,900 +0.00(+5.21%)
Jan 29, 2015 0.0952 0.0952 0.0902 0.0902 77,450 -0.01(-5.35%)
Jan 28, 2015 0.1000 0.1000 0.0953 0.0953 55,000 -0.00(-4.70%)
Jan 27, 2015 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jan 26, 2015 0.0900 0.1000 0.0900 0.1000 374,100 +0.01(+11.11%)
Jan 23, 2015 0.0940 0.0940 0.0852 0.0900 117,385 +0.00(+0.00%)
Jan 22, 2015 0.0910 0.0950 0.0900 0.0900 130,010 -0.01(-7.22%)
Jan 21, 2015 0.0850 0.0970 0.0773 0.0970 2,622,086 +0.02(+21.25%)
Jan 20, 2015 0.0850 0.1050 0.0800 0.0800 435,300 -0.01(-5.88%)
Jan 15, 2015 0.0850 0.0850 0.0850 0 +0.01(+18.06%)
Jan 14, 2015 0.0720 0.0790 0.0704 0.0720 665,800 -0.00(-4.64%)
Jan 13, 2015 0.0755 0 +0.00(+0.00%)
Jan 12, 2015 0.0755 0.0799 0.0755 0.0755 17,000 -0.01(-11.18%)
Jan 09, 2015 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jan 08, 2015 0.0772 0.0900 0.0772 0.0900 65,100 +0.00(+0.00%)
Jan 07, 2015 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-8.16%)
Jan 06, 2015 0.0980 0.0980 0.0980 0.0980 2,000 +0.00(+0.00%)
Jan 02, 2015 0.0980 0.0980 0.0980 0 +0.02(+29.46%)
Dec 31, 2014 0.0757 0.0757 0.0757 0 -0.00(-5.37%)
Dec 29, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 26, 2014 0.0800 0.0800 0.0800 0.0800 220 +0.00(+0.00%)
Dec 23, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 22, 2014 0.0830 0.0830 0.0800 0.0800 40,500 -0.01(-15.79%)
Dec 18, 2014 0.0950 0.0950 0.0950 0 -0.00(-4.90%)
Dec 17, 2014 0.0999 0.0999 0.0999 0.0999 7,262 +0.02(+31.45%)
Dec 10, 2014 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
Dec 09, 2014 0.0800 0.0800 0.0800 0.0800 8,600 -0.02(-19.92%)
Dec 08, 2014 0.0999 0.0999 0.0999 0.0999 14,900 +0.02(+33.20%)
Dec 04, 2014 0.0750 0.0750 0.0750 0 -0.01(-7.64%)
Dec 03, 2014 0.0878 0.0878 0.0812 0.0812 59,000 -0.02(-18.80%)
Nov 25, 2014 0.1000 0.1000 0.1000 0 +0.01(+10.99%)
Nov 24, 2014 0.0980 0.1000 0.0901 0.0901 41,970 -0.01(-9.90%)
Nov 20, 2014 0.1000 0.1000 0.1000 0 +0.01(+16.41%)
Nov 19, 2014 0.1000 0.1000 0.0859 0.0859 2,500 -0.01(-14.10%)
Nov 18, 2014 0.0859 0.1000 0.0859 0.1000 4,280 +0.01(+8.70%)
Nov 17, 2014 0.0859 0.0908 0.0920 35,500 +0.01(+7.10%)
Nov 13, 2014 0.0859 0.0859 0.0859 0 -0.01(-6.63%)
Nov 12, 2014 0.0920 0.0920 0.0920 0.0920 13,500 +0.00(+0.00%)
Nov 10, 2014 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Nov 07, 2014 0.0946 0.0946 0.0920 0.0920 25,000 +0.00(+0.00%)
Nov 06, 2014 0.0920 0.0920 0.0920 0.0920 3,000 +0.00(+0.00%)
Nov 05, 2014 0.0900 0.1000 0.0900 0.0920 80,000 +0.00(+2.22%)
Nov 04, 2014 0.0940 0.0942 0.0900 0.0900 56,386 -0.01(-5.26%)
Oct 30, 2014 0.0950 0.0950 0.0950 0 +0.00(+1.06%)
Oct 29, 2014 0.0940 0.0940 0.0940 0.0940 10,000 +0.00(+1.08%)
Oct 28, 2014 0.1000 0.1000 0.0930 0.0930 35,500 +0.00(+3.22%)
Oct 27, 2014 0.0900 0.1000 0.0900 0.0901 177,614 +0.00(+0.11%)
Oct 21, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 20, 2014 0.0900 0.0900 0.0900 0.0900 15,000 -0.00(-1.10%)
Oct 16, 2014 0.0942 0.0950 0.0910 0.0910 82,200 +0.00(+1.11%)
Oct 15, 2014 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Oct 14, 2014 0.0100 0.0949 0.0100 0.0900 24,526 +0.00(+2.27%)
Oct 13, 2014 0.0910 0.0910 0.0880 0.0880 70,500 -0.01(-7.27%)
Oct 10, 2014 0.0800 0.0999 0.0800 0.0949 87,876 -0.00(-1.15%)
Oct 09, 2014 0.1000 0.1000 0.0960 0.0960 42,500 -0.00(-4.00%)
Oct 08, 2014 0.1000 0.1000 0.1000 0.1000 70,000 +0.00(+0.00%)
Oct 07, 2014 0.1020 0.1025 0.1000 0.1000 237,600 +0.00(+0.00%)
Oct 06, 2014 0.1000 0.1100 0.1000 0.1000 258,000 +0.00(+1.94%)
Oct 03, 2014 0.1050 0.1050 0.0965 0.0981 260,924 -0.01(-10.82%)
Oct 02, 2014 0.1200 0.1200 0.1020 0.1100 41,000 +0.01(+7.32%)
Oct 01, 2014 0.1025 0.1025 0.1025 0.1025 100 +0.00(+0.00%)
Sep 30, 2014 0.1025 0.1025 0.1025 0.1025 8,000 -0.01(-5.09%)
Sep 26, 2014 0.1080 0.1080 0.1080 0 +0.01(+5.37%)
Sep 25, 2014 0.1080 0.1080 0.1025 0.1025 4,400 +0.00(+1.49%)
Sep 24, 2014 0.1010 0.1010 0.1010 0.1010 1,118 +0.00(+0.00%)
Sep 23, 2014 0.1100 0.1100 0.1010 0.1010 10,100 +0.00(+1.00%)
Sep 22, 2014 0.1050 0.1050 0.1000 0.1000 392,500 -0.00(-4.76%)
Sep 19, 2014 0.1131 0.1131 0.1050 0.1050 54,500 -0.01(-4.55%)
Sep 18, 2014 0.1184 0.1184 0.1100 0.1100 31,600 -0.00(-0.90%)
Sep 17, 2014 0.1118 0.1150 0.1110 0.1110 98,344 -0.01(-9.31%)
Sep 16, 2014 0.1117 0.1224 0.1117 0.1224 10,400 +0.00(+2.00%)
Sep 15, 2014 0.1172 0.1200 0.1150 0.1200 186,000 +0.00(+4.35%)
Sep 12, 2014 0.1150 0.1172 0.1150 0.1150 277,050 +0.00(+0.00%)
Sep 11, 2014 0.1150 0.1225 0.1149 0.1150 143,600 +0.00(+1.77%)
Sep 10, 2014 0.1125 0.1130 0.1125 0.1130 80,000 +0.00(+0.44%)
Sep 09, 2014 0.1399 0.1399 0.1125 0.1125 70,409 -0.00(-2.17%)
Sep 08, 2014 0.1150 0.1150 0.1150 0.1150 110,000 -0.00(-0.09%)
Sep 05, 2014 0.1200 0.1250 0.1151 0.1151 126,853 -0.00(-4.08%)
Sep 04, 2014 0.1200 0.1200 0.1200 0.1200 33,915 +0.00(+0.00%)
Sep 03, 2014 0.1200 0.1200 0.1200 65,000 +0.00(+0.00%)
Sep 02, 2014 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.08%)
Aug 29, 2014 0.1199 0.1199 0.1199 0 -0.00(-0.08%)
Aug 28, 2014 0.1250 0.1250 0.1200 0.1200 49,100 -0.01(-4.00%)
Aug 26, 2014 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 25, 2014 0.1160 0.1200 0.1150 0.1200 123,000 +0.00(+0.00%)
Aug 22, 2014 0.1249 0.1250 0.1200 0.1200 98,000 -0.02(-14.22%)
Aug 21, 2014 0.1498 0.1498 0.1100 0.1399 56,480 -0.01(-6.61%)
Aug 20, 2014 0.1499 0.1100 0.1498 218,300 +0.03(+24.83%)
Aug 19, 2014 0.1000 0.1200 0.1000 0.1200 60,000 +0.02(+23.71%)
Aug 18, 2014 0.0970 0.0970 0.0970 57,350 +0.00(+0.00%)
Aug 14, 2014 0.0970 0.0970 0.0970 0 +0.00(+0.00%)
Aug 13, 2014 0.1000 0.1000 0.0970 0.0970 35,000 -0.00(-3.00%)
Aug 12, 2014 0.1000 0.1000 0.1000 0.1000 7,100 +0.00(+3.63%)
Aug 11, 2014 0.1040 0.1180 0.0965 0.0965 58,400 -0.00(-3.50%)
Aug 08, 2014 0.1001 0.1001 0.1000 0.1000 83,000 -0.01(-9.09%)
Aug 07, 2014 0.1000 0.1100 0.0999 0.1100 129,500 +0.01(+10.00%)
Aug 01, 2014 0.1000 0.1000 0.1000 0 -0.01(-9.17%)
Jul 31, 2014 0.1101 0.1101 0.1101 0.1101 10,900 +0.00(+0.00%)
Jul 29, 2014 0.1101 0.1101 0.1101 0 -0.00(-4.26%)
Jul 28, 2014 0.1160 0.1160 0.1150 0.1150 1,000 -0.00(-4.17%)
Jul 25, 2014 0.1150 0.1200 0.1150 0.1200 15,000 +0.00(+0.00%)
Jul 24, 2014 0.1202 0.1202 0.1200 0.1200 85,500 -0.00(-0.17%)
Jul 23, 2014 0.1250 0.1250 0.1202 0.1202 73,000 -0.01(-10.30%)
Jul 22, 2014 0.1250 0.1340 0.1201 0.1340 48,200 +0.00(+3.08%)
Jul 18, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.24%)
Jul 17, 2014 0.1201 0.1201 0.1201 0.1201 300 -0.01(-7.62%)
Jul 15, 2014 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 14, 2014 0.1300 0.1300 0.1300 0.1300 151,132 +0.01(+5.69%)
Jul 11, 2014 0.1250 0.1250 0.1230 0.1230 15,800 -0.00(-1.60%)
Jul 10, 2014 0.1250 0.1250 0.1250 0.1250 10,289 +0.01(+4.17%)
Jul 09, 2014 0.1150 0.1250 0.1150 0.1200 50,700 +0.01(+8.99%)
Jun 30, 2014 0.1101 0.1101 0.1101 0 -0.02(-18.44%)
Jun 27, 2014 0.1200 0.1350 0.1200 0.1350 84,600 +0.00(+0.00%)
Jun 26, 2014 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Jun 25, 2014 0.1350 0.1350 0.1200 0.1350 48,200 +0.00(+0.00%)
Jun 24, 2014 0.1350 0.1350 0.1350 0.1350 2,200 +0.03(+22.73%)
Jun 23, 2014 0.1300 0.1300 0.1100 0.1100 115,432 -0.02(-15.38%)
Jun 20, 2014 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Jun 19, 2014 0.1200 0.1300 0.1200 0.1300 147,120 +0.01(+8.33%)
Jun 17, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 16, 2014 0.1000 0.1400 0.1000 0.1250 163,805 +0.02(+25.00%)
Jun 13, 2014 0.0920 0.1000 0.0850 0.1000 31,562 +0.00(+0.00%)
Jun 11, 2014 0.1000 0.1000 0.1000 0 +0.02(+21.95%)
Jun 10, 2014 0.0900 0.1000 0.0820 0.0820 44,450 -0.02(-21.90%)
Jun 06, 2014 0.1050 0.1050 0.1050 0.1050 870 -0.00(-1.87%)
Jun 04, 2014 0.1070 0.1070 0.1070 0.1070 0 +0.02(+18.89%)
Jun 03, 2014 0.0900 0.1000 0.0850 0.0900 41,000 +0.00(+0.00%)
Jun 02, 2014 0.0925 0.0925 0.0900 0.0900 182,000 -0.01(-10.00%)
May 30, 2014 0.0985 0.1000 0.0985 0.1000 15,000 +0.01(+10.99%)
May 29, 2014 0.0955 0.0955 0.0901 0.0901 40,500 -0.00(-2.17%)
May 27, 2014 0.0921 0.0921 0.0921 0 -0.01(-10.15%)
May 21, 2014 0.1025 0.1025 0.1025 0 -0.00(-2.38%)
May 20, 2014 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
May 16, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.02(+19.57%)
May 15, 2014 0.0956 0.0956 0.0920 0.0920 3,500 +0.00(+0.00%)
May 14, 2014 0.1000 0.1000 0.0920 0.0920 23,879 -0.01(-8.00%)
May 13, 2014 0.1050 0.1050 0.1000 0.1000 49,047 -0.00(-4.76%)
May 12, 2014 0.1040 0.1050 0.1040 0.1050 10,000 +0.00(+5.00%)
May 09, 2014 0.1001 0.1001 0.1000 0.1000 22,000 -0.00(-0.10%)
May 07, 2014 0.1001 0.1001 0.1001 0 -0.01(-9.00%)
May 06, 2014 0.1000 0.1100 0.1000 0.1100 11,500 +0.01(+10.00%)
May 05, 2014 0.0984 0.1000 0.0984 0.1000 11,062 +0.01(+7.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.