Texas Mineral Resources Corp (OP: TMRC )

1.400 USD +0.010 (+0.72%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.935 1.940 1.850 1.900 185,500 -0.04(-1.81%)
Jul 30, 2020 1.920 1.950 1.870 1.935 141,501 +0.02(+0.78%)
Jul 29, 2020 2.020 2.050 1.900 1.920 322,520 -0.16(-7.47%)
Jul 28, 2020 2.250 2.250 1.980 2.075 347,138 -0.15(-6.95%)
Jul 27, 2020 2.260 2.300 2.150 2.230 366,254 +0.04(+1.83%)
Jul 24, 2020 2.190 2.250 2.130 2.190 460,800 +0.06(+2.82%)
Jul 23, 2020 2.170 2.250 1.950 2.130 933,243 +0.06(+2.90%)
Jul 22, 2020 1.650 2.190 1.650 2.070 863,402 +0.36(+21.05%)
Jul 21, 2020 1.640 1.730 1.570 1.710 191,599 +0.06(+3.64%)
Jul 20, 2020 1.830 1.830 1.540 1.650 382,161 -0.16(-8.84%)
Jul 17, 2020 1.820 1.840 1.780 1.810 243,200 +0.04(+1.97%)
Jul 16, 2020 1.770 1.800 1.740 1.775 158,038 +0.05(+3.20%)
Jul 15, 2020 1.550 1.810 1.490 1.720 691,620 +0.25(+17.01%)
Jul 14, 2020 1.370 1.470 1.370 1.470 135,089 +0.09(+6.91%)
Jul 13, 2020 1.420 1.450 1.370 1.375 251,168 -0.04(-2.83%)
Jul 10, 2020 1.480 1.500 1.310 1.415 434,400 -0.06(-4.39%)
Jul 09, 2020 1.550 1.550 1.440 1.480 235,368 -0.03(-1.99%)
Jul 08, 2020 1.550 1.560 1.450 1.510 171,242 +0.01(+1.00%)
Jul 07, 2020 1.590 1.680 1.460 1.495 605,962 -0.15(-9.39%)
Jul 06, 2020 1.790 1.790 1.610 1.650 250,149 -0.07(-4.07%)
Jul 02, 2020 1.810 1.900 1.650 1.720 204,800 -0.06(-3.37%)
Jul 01, 2020 1.760 1.830 1.600 1.780 300,302 -0.03(-1.93%)
Jun 30, 2020 1.880 1.910 1.750 1.815 189,611 -0.01(-0.55%)
Jun 29, 2020 1.790 1.920 1.760 1.825 175,580 +0.07(+4.29%)
Jun 26, 2020 1.720 1.800 1.700 1.750 132,200 -0.02(-0.85%)
Jun 25, 2020 1.750 1.820 1.730 1.765 259,090 +0.04(+2.32%)
Jun 24, 2020 1.630 1.770 1.290 1.725 1,155,628 +0.10(+6.15%)
Jun 23, 2020 1.850 1.850 1.600 1.625 750,425 -0.23(-12.16%)
Jun 22, 2020 1.960 1.960 1.810 1.850 302,424 -0.07(-3.65%)
Jun 19, 2020 1.950 2.000 1.900 1.920 216,500 +0.00(+0.00%)
Jun 18, 2020 2.070 2.070 1.750 1.920 433,128 -0.15(-7.25%)
Jun 17, 2020 2.140 2.200 1.950 2.070 336,488 -0.08(-3.72%)
Jun 16, 2020 2.090 2.200 2.080 2.150 332,617 +0.07(+3.61%)
Jun 15, 2020 2.000 2.100 1.910 2.075 453,805 +0.20(+10.37%)
Jun 12, 2020 1.850 2.020 1.800 1.880 264,400 +0.04(+2.17%)
Jun 11, 2020 1.970 1.970 1.720 1.840 785,897 -0.16(-8.00%)
Jun 10, 2020 2.040 2.100 1.900 2.000 375,272 -0.02(-1.23%)
Jun 09, 2020 2.010 2.090 1.890 2.025 311,596 -0.00(-0.25%)
Jun 08, 2020 1.930 2.220 1.915 2.030 693,265 +0.09(+4.64%)
Jun 05, 2020 2.250 2.460 1.800 1.940 1,273,500 -0.26(-11.82%)
Jun 04, 2020 2.620 2.650 1.720 2.200 3,436,705 -0.35(-13.73%)
Jun 03, 2020 2.170 2.650 2.150 2.550 1,072,050 +0.45(+21.43%)
Jun 02, 2020 2.140 2.220 2.040 2.100 588,551 +0.06(+2.94%)
Jun 01, 2020 1.950 2.100 1.820 2.040 563,231 +0.12(+6.25%)
May 29, 2020 1.850 1.990 1.800 1.920 617,500 +0.14(+7.87%)
May 28, 2020 1.500 1.890 1.480 1.780 753,439 +0.19(+11.95%)
May 27, 2020 1.750 1.900 1.300 1.590 1,531,948 -0.16(-9.14%)
May 26, 2020 1.520 1.790 1.515 1.750 1,151,378 +0.27(+18.24%)
May 22, 2020 1.320 1.530 1.290 1.480 1,155,100 +0.20(+15.62%)
May 21, 2020 1.190 1.280 1.180 1.280 568,840 +0.10(+8.47%)
May 20, 2020 1.130 1.190 1.110 1.180 312,082 +0.06(+5.83%)
May 19, 2020 1.130 1.140 1.097 1.115 259,344 -0.01(-0.45%)
May 18, 2020 1.130 1.140 1.070 1.120 322,758 +0.08(+7.69%)
May 15, 2020 0.9300 1.160 0.9300 1.040 967,600 +0.10(+10.64%)
May 14, 2020 0.9500 0.9500 0.9000 0.9400 133,971 +0.01(+1.06%)
May 13, 2020 0.9287 0.9848 0.9200 0.9301 390,648 +0.01(+0.55%)
May 12, 2020 0.8700 0.9350 0.8700 0.9250 165,194 +0.06(+6.32%)
May 11, 2020 0.9050 0.9150 0.8552 0.8700 192,192 -0.03(-3.39%)
May 08, 2020 0.9330 0.9400 0.8950 0.9005 177,000 -0.01(-1.05%)
May 07, 2020 0.9330 0.9330 0.9000 0.9101 114,526 +0.02(+2.03%)
May 06, 2020 0.9150 0.9390 0.8701 0.8920 115,334 +0.00(+0.22%)
May 05, 2020 0.8997 0.9299 0.8900 0.8900 114,506 -0.01(-1.07%)
May 04, 2020 0.8700 0.9300 0.8500 0.8996 216,535 +0.04(+4.60%)
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.