Texas Mineral Resources Corp (OP: TMRC )

2.265 USD -0.265 (-10.47%)
Official Closing Price Updated: 3:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.1000 0.1000 0.1000 0.1000 5,700 +0.00(+0.00%)
Nov 29, 2016 0.1000 0.1000 0.0950 0.1000 12,600 +0.00(+0.00%)
Nov 28, 2016 0.1080 0.1080 0.0950 0.1000 12,000 +0.00(+0.00%)
Nov 25, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Nov 23, 2016 0.1000 0.1000 0.1000 0 -0.00(-2.53%)
Nov 22, 2016 0.0950 0.1050 0.0850 0.1026 85,112 -0.00(-2.19%)
Nov 21, 2016 0.0951 0.1049 0.0951 0.1049 2,200 -0.00(-0.10%)
Nov 18, 2016 0.1030 0.1050 0.0950 0.1050 30,529 +0.00(+1.94%)
Nov 17, 2016 0.1024 0.1030 0.1024 0.1030 5,750 -0.00(-1.90%)
Nov 16, 2016 0.1000 0.1050 0.0988 0.1050 114,600 +0.00(+0.48%)
Nov 15, 2016 0.1000 0.1050 0.0980 0.1045 48,300 -0.00(-0.48%)
Nov 14, 2016 0.1055 0.1077 0.1047 0.1050 109,100 -0.01(-4.55%)
Nov 11, 2016 0.1055 0.1100 0.1055 0.1100 29,000 +0.00(+0.05%)
Nov 10, 2016 0.1047 0.1099 0.1047 0.1099 22,000 +0.01(+5.01%)
Nov 09, 2016 0.1101 0.1125 0.1047 0.1047 56,496 -0.01(-8.96%)
Nov 08, 2016 0.1100 0.1150 0.1100 0.1150 1,500 +0.01(+4.55%)
Nov 07, 2016 0.1050 0.1100 0.1050 0.1100 54,350 +0.00(+3.77%)
Nov 04, 2016 0.1050 0.1060 0.1000 0.1060 8,871 +0.00(+3.92%)
Nov 03, 2016 0.1100 0.1100 0.1020 0.1020 22,000 -0.01(-5.12%)
Nov 02, 2016 0.1100 0.1100 0.1075 0.1075 6,035 -0.01(-4.95%)
Nov 01, 2016 0.1050 0.1140 0.0950 0.1131 176,198 -0.00(-1.65%)
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%)
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.