Texas Mineral Resources Corp (OP: TMRC )

1.570 USD +0.070 (+4.67%)
Official Closing Price Updated: 12:57 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.1050 0.1150 0.1050 0.1150 1,200 +0.00(+0.00%)
Oct 28, 2016 0.1100 0.1150 0.1000 0.1150 26,000 +0.00(+4.36%)
Oct 27, 2016 0.1102 0.1102 0.1102 0.1102 5,000 +0.00(+0.09%)
Oct 25, 2016 0.1101 0.1101 0.1101 0 -0.00(-0.81%)
Oct 24, 2016 0.1150 0.1150 0.1110 0.1110 39,498 +0.00(+0.38%)
Oct 20, 2016 0.1106 0.1106 0.1106 0 -0.01(-6.28%)
Oct 19, 2016 0.1105 0.1190 0.1105 0.1180 4,686 +0.01(+6.79%)
Oct 18, 2016 0.1140 0.1164 0.1105 0.1105 72,819 -0.00(-3.07%)
Oct 17, 2016 0.1140 0.1140 0.1140 0.1140 5,000 +0.00(+0.00%)
Oct 13, 2016 0.1140 0.1140 0.1140 0 -0.00(-1.72%)
Oct 12, 2016 0.1200 0.1200 0.1160 0.1160 4,500 -0.00(-3.33%)
Oct 11, 2016 0.1160 0.1200 0.1150 0.1200 30,000 +0.00(+3.45%)
Oct 10, 2016 0.1180 0.1200 0.1160 0.1160 83,461 +0.00(+0.87%)
Oct 07, 2016 0.1150 0.1150 0.1150 0.1150 700 +0.00(+0.00%)
Oct 06, 2016 0.1200 0.1200 0.1150 0.1150 13,499 +0.00(+0.00%)
Oct 05, 2016 0.1150 0.1150 0.1150 0.1150 29,000 +0.00(+0.88%)
Oct 04, 2016 0.1140 0.1140 0.1140 0.1140 7,000 -0.00(-0.52%)
Oct 03, 2016 0.1150 0.1150 0.1146 0.1146 1,800 +0.00(+0.53%)
Sep 30, 2016 0.1150 0.1150 0.1140 0.1140 4,250 -0.00(-0.78%)
Sep 29, 2016 0.1220 0.1220 0.1130 0.1149 75,800 -0.01(-8.08%)
Sep 28, 2016 0.1220 0.1250 0.1220 0.1250 16,500 +0.00(+0.81%)
Sep 27, 2016 0.1250 0.1250 0.1238 0.1240 24,000 +0.00(+0.00%)
Sep 26, 2016 0.1226 0.1240 0.1226 0.1240 21,050 +0.00(+3.33%)
Sep 23, 2016 0.1226 0.1226 0.1200 0.1200 15,000 +0.00(+0.00%)
Sep 22, 2016 0.1220 0.1275 0.1200 0.1200 47,500 +0.00(+0.00%)
Sep 21, 2016 0.1300 0.1300 0.1200 0.1200 25,190 -0.01(-4.00%)
Sep 20, 2016 0.1200 0.1300 0.1200 0.1250 50,000 +0.00(+4.08%)
Sep 19, 2016 0.1140 0.1300 0.1140 0.1201 90,039 +0.01(+4.43%)
Sep 16, 2016 0.1150 0.1199 0.1150 0.1150 74,000 -0.00(-4.17%)
Sep 15, 2016 0.1100 0.1200 0.1100 0.1200 67,732 +0.01(+9.09%)
Sep 14, 2016 0.1200 0.1200 0.1100 0.1100 7,500 -0.01(-8.33%)
Sep 13, 2016 0.1100 0.1200 0.1100 0.1200 16,050 +0.01(+4.80%)
Sep 09, 2016 0.1145 0.1145 0.1145 0 -0.01(-4.50%)
Sep 08, 2016 0.1200 0.1200 0.1144 0.1199 24,272 +0.00(+0.76%)
Sep 07, 2016 0.1200 0.1201 0.1190 0.1190 57,100 -0.00(-3.25%)
Sep 06, 2016 0.1230 0.1230 0.1229 0.1230 6,499 -0.00(-1.60%)
Sep 02, 2016 0.1250 0.1250 0.1250 0 +0.00(+2.04%)
Sep 01, 2016 0.1290 0.1290 0.1225 0.1225 35,700 -0.01(-5.77%)
Aug 31, 2016 0.1300 0.1300 0.1299 0.1300 5,600 +0.00(+0.00%)
Aug 30, 2016 0.1200 0.1300 0.1200 0.1300 23,500 +0.01(+4.00%)
Aug 29, 2016 0.1277 0.1300 0.1250 0.1250 31,300 +0.00(+0.00%)
Aug 26, 2016 0.1235 0.1450 0.1235 0.1250 16,450 -0.01(-3.85%)
Aug 25, 2016 0.1299 0.1300 0.1230 0.1300 21,200 +0.00(+0.08%)
Aug 24, 2016 0.1250 0.1500 0.1200 0.1299 110,757 +0.00(+3.92%)
Aug 23, 2016 0.1270 0.1270 0.1250 0.1250 18,000 -0.00(-1.21%)
Aug 22, 2016 0.1260 0.1265 0.1150 0.1265 67,332 +0.00(+1.23%)
Aug 19, 2016 0.1250 0.1255 0.1250 0.1250 74,718 +0.00(+0.00%)
Aug 18, 2016 0.1260 0.1260 0.1200 0.1250 40,200 +0.00(+0.00%)
Aug 17, 2016 0.1260 0.1260 0.1250 0.1250 42,500 +0.00(+0.00%)
Aug 16, 2016 0.1300 0.1300 0.1250 0.1250 32,650 +0.00(+0.00%)
Aug 15, 2016 0.1250 0.1300 0.1225 0.1250 75,400 -0.01(-3.85%)
Aug 12, 2016 0.1350 0.1350 0.1180 0.1300 107,699 +0.00(+0.00%)
Aug 11, 2016 0.1350 0.1350 0.1090 0.1300 287,420 -0.01(-3.70%)
Aug 10, 2016 0.1350 0.1350 0.1330 0.1350 27,480 -0.01(-3.57%)
Aug 09, 2016 0.1400 0.1400 0.1310 0.1400 47,810 +0.00(+0.00%)
Aug 08, 2016 0.1320 0.1500 0.1305 0.1400 41,700 +0.00(+1.82%)
Aug 05, 2016 0.1320 0.1375 0.1305 0.1375 53,450 +0.00(+0.00%)
Aug 04, 2016 0.1349 0.1375 0.1320 0.1375 25,000 +0.00(+0.00%)
Aug 03, 2016 0.1500 0.1544 0.1225 0.1375 312,087 -0.01(-8.33%)
Aug 02, 2016 0.1601 0.1601 0.1500 0.1500 234,000 -0.02(-10.18%)
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.