Texas Mineral Resources Corp (OP: TMRC )

1.620 USD -0.050 (-2.99%)
Official Closing Price Updated: 3:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.2100 0.2100 0.2000 0.2000 2,425 +0.00(+1.01%)
Oct 30, 2018 0.2025 0.2045 0.1980 0.1980 25,700 +0.00(+0.00%)
Oct 29, 2018 0.2100 0.2100 0.1980 0.1980 39,200 -0.01(-5.71%)
Oct 26, 2018 0.2035 0.2100 0.2000 0.2100 31,800 +0.01(+2.94%)
Oct 25, 2018 0.2100 0.2100 0.2040 0.2040 18,500 -0.01(-2.86%)
Oct 24, 2018 0.1901 0.2100 0.1901 0.2100 70,750 +0.02(+10.53%)
Oct 23, 2018 0.1900 0.1900 0.1900 0.1900 2,600 +0.00(+0.00%)
Oct 22, 2018 0.1900 0.1900 0.1900 0.1900 2,500 -0.02(-11.63%)
Oct 19, 2018 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+1.18%)
Oct 18, 2018 0.2350 0.2350 0.2125 0.2125 7,000 +0.00(+1.19%)
Oct 16, 2018 0.2100 0.2100 0.2100 0.2100 1,811 +0.00(+0.00%)
Oct 15, 2018 0.1900 0.2100 0.1900 0.2100 23,900 +0.02(+9.09%)
Oct 12, 2018 0.1925 0.1925 0.1850 0.1925 18,900 +0.01(+4.05%)
Oct 11, 2018 0.1900 0.1950 0.1850 0.1850 24,455 -0.02(-7.50%)
Oct 10, 2018 0.2050 0.2075 0.1900 0.2000 27,370 -0.01(-4.76%)
Oct 09, 2018 0.2150 0.2150 0.2100 0.2100 6,600 -0.01(-2.33%)
Oct 08, 2018 0.2210 0.2210 0.2125 0.2150 12,572 -0.01(-2.71%)
Oct 05, 2018 0.1790 0.2300 0.1790 0.2210 123,000 +0.04(+22.78%)
Oct 03, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 02, 2018 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-7.26%)
Oct 01, 2018 0.1750 0.1833 0.1700 0.1833 24,799 +0.00(+1.83%)
Sep 28, 2018 0.1817 0.1817 0.1800 0.1800 15,000 -0.00(-0.94%)
Sep 27, 2018 0.1817 0.1817 0.1817 0.1817 3,310 +0.00(+2.08%)
Sep 26, 2018 0.1780 0.1780 0.1780 0.1780 4,900 -0.00(-2.20%)
Sep 25, 2018 0.1800 0.1820 0.1750 0.1820 26,991 +0.00(+0.83%)
Sep 21, 2018 0.1805 0.1805 0.1805 0 +0.00(+0.28%)
Sep 20, 2018 0.1780 0.1800 0.1730 0.1800 10,560 -0.00(-1.10%)
Sep 19, 2018 0.1877 0.1877 0.1820 0.1820 15,750 -0.00(-1.62%)
Sep 18, 2018 0.1800 0.1940 0.1800 0.1850 55,243 +0.01(+2.78%)
Sep 17, 2018 0.1770 0.1800 0.1670 0.1800 94,484 +0.00(+1.69%)
Sep 14, 2018 0.1770 0.1770 0.1770 0.1770 21,200 +0.00(+0.00%)
Sep 13, 2018 0.1800 0.1800 0.1770 0.1770 26,666 -0.00(-2.37%)
Sep 12, 2018 0.1880 0.1880 0.1795 0.1813 47,000 -0.00(-2.00%)
Sep 10, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 06, 2018 0.1850 0.1850 0.1850 0 -0.01(-6.04%)
Sep 05, 2018 0.1965 0.1980 0.1965 0.1969 19,000 +0.00(+0.20%)
Aug 31, 2018 0.1965 0.1965 0.1965 0 -0.00(-1.75%)
Aug 30, 2018 0.2000 0.2000 0.2000 0.2000 4,132 +0.00(+0.00%)
Aug 28, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 27, 2018 0.1975 0.2000 0.1965 0.2000 16,700 +0.01(+2.56%)
Aug 24, 2018 0.1980 0.1980 0.1950 0.1950 14,900 -0.00(-1.02%)
Aug 23, 2018 0.2000 0.2000 0.1970 0.1970 25,000 +0.00(+1.03%)
Aug 22, 2018 0.2000 0.2000 0.1950 0.1950 6,825 -0.01(-2.50%)
Aug 21, 2018 0.2040 0.2040 0.2000 0.2000 8,700 -0.01(-3.85%)
Aug 20, 2018 0.1900 0.2099 0.1850 0.2080 45,500 +0.01(+6.67%)
Aug 17, 2018 0.1800 0.1950 0.1800 0.1950 61,000 +0.02(+9.55%)
Aug 16, 2018 0.1700 0.1780 0.1700 0.1780 6,000 -0.00(-1.11%)
Aug 15, 2018 0.1600 0.1800 0.1600 0.1800 32,300 +0.01(+6.51%)
Aug 14, 2018 0.1900 0.1900 0.1645 0.1690 79,813 -0.02(-12.21%)
Aug 13, 2018 0.1925 0.1925 0.1925 0.1925 5,000 -0.01(-2.78%)
Aug 10, 2018 0.1900 0.2000 0.1750 0.1980 33,800 -0.01(-3.41%)
Aug 09, 2018 0.2050 0.2050 0.2050 0.2050 500 +0.01(+5.13%)
Aug 08, 2018 0.2000 0.2050 0.1900 0.1950 60,917 -0.01(-5.34%)
Aug 07, 2018 0.2300 0.2300 0.1010 0.2060 317,110 -0.02(-10.43%)
Aug 06, 2018 0.2500 0.2500 0.2300 0.2300 55,100 -0.01(-4.17%)
Aug 03, 2018 0.2355 0.2400 0.2300 0.2400 17,400 +0.01(+2.13%)
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.