Texas Mineral Resources Corp (OP: TMRC )

1.980 USD +0.360 (+22.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 0.9600 0.9600 0.8200 0.8600 476,400 -0.11(-11.34%)
Apr 30, 2020 1.030 1.060 0.9551 0.9700 397,025 -0.05(-4.90%)
Apr 29, 2020 0.9650 1.030 0.9650 1.020 527,697 +0.06(+6.25%)
Apr 28, 2020 0.9500 0.9900 0.9400 0.9600 452,934 +0.02(+1.59%)
Apr 27, 2020 0.8900 0.9550 0.8800 0.9450 370,258 +0.07(+8.62%)
Apr 24, 2020 0.8998 0.8998 0.8500 0.8700 141,000 -0.00(-0.06%)
Apr 23, 2020 0.8900 0.9400 0.8699 0.8705 390,892 -0.01(-1.08%)
Apr 22, 2020 0.8000 0.8900 0.7710 0.8800 389,598 +0.03(+2.94%)
Apr 21, 2020 0.8600 0.8600 0.8150 0.8549 178,095 +0.04(+4.57%)
Apr 20, 2020 0.8025 0.8500 0.7700 0.8175 140,411 +0.02(+2.83%)
Apr 17, 2020 0.7900 0.8049 0.7500 0.7950 214,400 +0.05(+6.21%)
Apr 16, 2020 0.7399 0.7485 0.7102 0.7485 138,181 +0.04(+5.94%)
Apr 15, 2020 0.7300 0.7300 0.6780 0.7065 76,680 -0.01(-1.87%)
Apr 14, 2020 0.7800 0.7800 0.7010 0.7200 371,123 -0.06(-7.69%)
Apr 13, 2020 0.8000 0.8000 0.7500 0.7800 135,112 -0.02(-2.50%)
Apr 09, 2020 0.8600 0.9150 0.7250 0.8000 352,900 -0.06(-7.20%)
Apr 08, 2020 0.8700 0.8899 0.8500 0.8621 129,469 +0.01(+1.42%)
Apr 07, 2020 0.8650 0.9200 0.8250 0.8500 840,272 +0.05(+6.25%)
Apr 06, 2020 0.8340 0.8800 0.7200 0.8000 247,851 -0.03(-4.08%)
Apr 03, 2020 0.8050 0.8450 0.7550 0.8340 255,700 +0.03(+4.25%)
Apr 02, 2020 0.6200 0.8225 0.6200 0.8000 383,775 +0.18(+28.00%)
Apr 01, 2020 0.6411 0.6700 0.6055 0.6250 72,214 -0.03(-5.26%)
Mar 31, 2020 0.6155 0.6800 0.6100 0.6597 129,624 +0.06(+10.87%)
Mar 30, 2020 0.6265 0.6300 0.5804 0.5950 63,411 -0.03(-4.03%)
Mar 27, 2020 0.5831 0.6265 0.5600 0.6200 64,000 -0.01(-1.04%)
Mar 26, 2020 0.5700 0.6500 0.5600 0.6265 275,673 +0.08(+13.89%)
Mar 25, 2020 0.5100 0.5800 0.4965 0.5501 115,590 +0.05(+11.04%)
Mar 24, 2020 0.4940 0.5300 0.4801 0.4954 102,239 +0.00(+0.28%)
Mar 23, 2020 0.5000 0.5000 0.4300 0.4940 166,164 +0.00(+0.86%)
Mar 20, 2020 0.5200 0.5400 0.4806 0.4898 187,100 -0.02(-3.96%)
Mar 19, 2020 0.4500 0.5499 0.4500 0.5100 221,973 +0.07(+14.61%)
Mar 18, 2020 0.5250 0.5500 0.4320 0.4450 282,642 -0.07(-12.75%)
Mar 17, 2020 0.4838 0.5155 0.4800 0.5100 166,097 +0.03(+5.70%)
Mar 16, 2020 0.4750 0.5350 0.4750 0.4825 217,198 -0.07(-12.27%)
Mar 13, 2020 0.5250 0.5800 0.4975 0.5500 346,700 -0.01(-1.79%)
Mar 12, 2020 0.6200 0.6300 0.5200 0.5600 237,334 -0.09(-13.19%)
Mar 11, 2020 0.6520 0.7000 0.6400 0.6451 73,744 -0.00(-0.14%)
Mar 10, 2020 0.5780 0.7869 0.5350 0.6460 224,815 +0.09(+15.36%)
Mar 09, 2020 0.6400 0.6500 0.5300 0.5600 303,438 -0.11(-16.10%)
Mar 06, 2020 0.7195 0.7195 0.6501 0.6675 155,700 -0.03(-4.64%)
Mar 05, 2020 0.7700 0.7700 0.6900 0.7000 132,710 -0.04(-5.41%)
Mar 04, 2020 0.7400 0.7500 0.7000 0.7400 137,985 +0.01(+1.02%)
Mar 03, 2020 0.7510 0.7735 0.6800 0.7325 101,574 -0.03(-3.97%)
Mar 02, 2020 0.6510 0.8000 0.6510 0.7628 111,921 +0.05(+6.54%)
Feb 28, 2020 0.7100 0.7500 0.6800 0.7160 220,900 -0.03(-4.53%)
Feb 27, 2020 0.8250 0.8250 0.7130 0.7500 263,134 -0.07(-8.14%)
Feb 26, 2020 0.7451 0.8375 0.7401 0.8165 112,620 +0.08(+11.09%)
Feb 25, 2020 0.8600 0.8600 0.7200 0.7350 280,339 -0.12(-14.53%)
Feb 24, 2020 0.8500 0.8700 0.8280 0.8600 107,127 +0.03(+2.99%)
Feb 21, 2020 0.8210 0.8500 0.8210 0.8350 50,600 -0.01(-0.60%)
Feb 20, 2020 0.8150 0.8750 0.8150 0.8400 127,372 -0.01(-1.19%)
Feb 19, 2020 0.8700 0.8850 0.8501 0.8501 83,567 +0.01(+1.75%)
Feb 18, 2020 0.8250 0.8650 0.7900 0.8355 155,777 -0.00(-0.54%)
Feb 14, 2020 0.8549 0.9000 0.8400 0.8400 122,800 -0.02(-1.78%)
Feb 13, 2020 0.8740 0.9000 0.8403 0.8552 119,877 -0.04(-4.87%)
Feb 12, 2020 0.9300 0.9300 0.8600 0.8990 165,729 -0.03(-3.10%)
Feb 11, 2020 0.8700 0.9550 0.8600 0.9278 265,807 +0.06(+6.64%)
Feb 10, 2020 0.8150 0.8800 0.8075 0.8700 222,709 +0.06(+6.75%)
Feb 07, 2020 0.7900 0.8200 0.7702 0.8150 173,600 +0.02(+3.16%)
Feb 06, 2020 0.7100 0.7950 0.6900 0.7900 384,171 +0.06(+8.37%)
Feb 05, 2020 0.7100 0.7600 0.6750 0.7290 58,604 +0.03(+3.70%)
Feb 04, 2020 0.6700 0.7030 0.6455 0.7030 213,038 +0.00(+0.43%)
Feb 03, 2020 0.7010 0.7400 0.6600 0.7000 212,983 -0.05(-6.04%)
Jan 31, 2020 0.7300 0.7800 0.7300 0.7450 63,900 -0.01(-0.67%)
Jan 30, 2020 0.7300 0.7920 0.7300 0.7500 104,483 -0.04(-5.18%)
Jan 29, 2020 0.8200 0.8200 0.7700 0.7910 110,326 -0.03(-3.54%)
Jan 28, 2020 0.7700 0.8200 0.7604 0.8200 53,709 +0.06(+7.89%)
Jan 27, 2020 0.7500 0.7798 0.7200 0.7600 136,771 +0.00(+0.00%)
Jan 24, 2020 0.8500 0.8750 0.7400 0.7600 246,100 -0.08(-9.52%)
Jan 23, 2020 0.8500 0.8700 0.7113 0.8400 501,261 -0.01(-1.18%)
Jan 22, 2020 0.9299 0.9450 0.8500 0.8500 243,617 -0.08(-8.60%)
Jan 21, 2020 0.8740 0.9500 0.8300 0.9300 554,010 +0.07(+8.14%)
Jan 17, 2020 0.8500 0.8980 0.7550 0.8600 521,100 +0.04(+4.24%)
Jan 16, 2020 0.6390 0.8300 0.6340 0.8250 1,003,388 +0.19(+29.31%)
Jan 15, 2020 0.6399 0.6399 0.6100 0.6380 443,213 -0.04(-5.48%)
Jan 14, 2020 0.6500 0.7190 0.5700 0.6750 762,449 +0.06(+10.29%)
Jan 13, 2020 0.8300 0.8500 0.6110 0.6120 2,119,792 -0.22(-26.27%)
Jan 10, 2020 1.040 1.060 0.7700 0.8300 1,150,100 -0.20(-19.42%)
Jan 09, 2020 1.150 1.150 1.010 1.030 370,232 -0.13(-11.21%)
Jan 08, 2020 1.200 1.250 1.130 1.160 172,210 -0.02(-1.69%)
Jan 07, 2020 1.140 1.210 1.100 1.180 352,283 +0.09(+8.26%)
Jan 06, 2020 1.020 1.130 1.000 1.090 348,195 +0.07(+6.86%)
Jan 03, 2020 0.9900 1.040 0.9550 1.020 345,400 +0.00(+0.00%)
Jan 02, 2020 1.180 1.230 0.9620 1.020 705,073 -0.21(-17.07%)
Dec 31, 2019 1.220 1.340 1.110 1.230 517,100 +0.02(+1.65%)
Dec 30, 2019 1.360 1.370 1.030 1.210 1,247,279 -0.19(-13.57%)
Dec 27, 2019 1.510 1.580 1.370 1.400 982,500 -0.08(-5.41%)
Dec 26, 2019 1.380 1.540 1.310 1.480 994,889 +0.12(+8.83%)
Dec 24, 2019 1.420 1.490 1.140 1.360 747,200 -0.05(-3.55%)
Dec 23, 2019 0.9595 1.410 0.9400 1.410 2,196,131 +0.55(+63.95%)
Dec 20, 2019 1.075 1.110 0.7600 0.8600 2,492,200 -0.20(-18.87%)
Dec 19, 2019 0.7850 1.070 0.7750 1.060 2,169,473 +0.30(+39.47%)
Dec 18, 2019 0.7594 0.8200 0.7200 0.7600 1,101,527 +0.04(+4.97%)
Dec 17, 2019 0.6640 0.7500 0.6020 0.7240 2,169,990 +0.09(+13.32%)
Dec 16, 2019 0.5000 0.6390 0.4859 0.6389 2,858,760 +0.20(+45.20%)
Dec 13, 2019 0.4900 0.4900 0.3980 0.4400 459,600 -0.03(-6.38%)
Dec 12, 2019 0.5000 0.5720 0.4550 0.4700 1,621,936 -0.02(-3.09%)
Dec 11, 2019 0.3450 0.5380 0.3401 0.4850 3,496,819 +0.21(+77.98%)
Dec 10, 2019 0.2799 0.2799 0.2500 0.2725 49,685 -0.01(-2.61%)
Dec 09, 2019 0.2799 0.2799 0.2650 0.2798 31,051 -0.00(-0.04%)
Dec 06, 2019 0.2750 0.2799 0.2650 0.2799 45,700 +0.01(+2.15%)
Dec 05, 2019 0.2740 0.2800 0.2630 0.2740 62,983 +0.00(+0.00%)
Dec 04, 2019 0.2700 0.2780 0.2650 0.2740 21,357 +0.00(+1.48%)
Dec 03, 2019 0.2700 0.2800 0.2650 0.2700 25,806 +0.01(+1.89%)
Dec 02, 2019 0.2850 0.2850 0.2650 0.2650 40,885 +0.02(+10.05%)
Nov 29, 2019 0.2600 0.2600 0.2350 0.2408 28,600 -0.02(-7.38%)
Nov 27, 2019 0.2600 0.2721 0.2450 0.2600 69,000 +0.00(+0.00%)
Nov 26, 2019 0.2800 0.2800 0.2150 0.2600 239,390 -0.02(-5.49%)
Nov 25, 2019 0.2800 0.2950 0.2720 0.2751 43,102 -0.02(-5.76%)
Nov 22, 2019 0.2920 0.2950 0.2700 0.2919 19,300 -0.00(-0.03%)
Nov 21, 2019 0.2919 0.2920 0.2800 0.2920 31,569 +0.01(+2.46%)
Nov 20, 2019 0.2940 0.2940 0.2830 0.2850 16,400 -0.01(-3.06%)
Nov 19, 2019 0.2900 0.2950 0.2843 0.2940 41,370 +0.00(+1.38%)
Nov 18, 2019 0.2800 0.2900 0.2800 0.2900 15,289 +0.01(+2.11%)
Nov 15, 2019 0.2950 0.2950 0.2800 0.2840 19,800 -0.01(-2.07%)
Nov 14, 2019 0.2900 0.2950 0.2900 0.2900 17,868 -0.00(-0.68%)
Nov 13, 2019 0.2880 0.2950 0.2700 0.2920 28,182 +0.01(+4.29%)
Nov 12, 2019 0.2988 0.2988 0.2770 0.2800 42,787 -0.02(-6.29%)
Nov 11, 2019 0.2990 0.3090 0.2950 0.2988 43,041 -0.00(-0.07%)
Nov 08, 2019 0.2950 0.2990 0.2850 0.2990 37,800 +0.00(+1.36%)
Nov 07, 2019 0.2985 0.3000 0.2940 0.2950 40,661 -0.01(-2.32%)
Nov 06, 2019 0.2980 0.3020 0.2940 0.3020 8,115 +0.01(+2.72%)
Nov 05, 2019 0.3000 0.3000 0.2880 0.2940 21,707 -0.02(-4.85%)
Nov 04, 2019 0.2990 0.3120 0.2930 0.3090 189,326 +0.01(+3.69%)
Nov 01, 2019 0.2900 0.2998 0.2781 0.2980 68,000 +0.01(+2.76%)
Oct 31, 2019 0.2848 0.3000 0.2848 0.2900 70,260 +0.01(+3.57%)
Oct 30, 2019 0.2600 0.2820 0.2600 0.2800 68,778 +0.02(+7.73%)
Oct 29, 2019 0.2450 0.2599 0.2450 0.2599 41,958 +0.01(+6.08%)
Oct 28, 2019 0.2749 0.2749 0.2420 0.2450 223,932 -0.03(-10.88%)
Oct 25, 2019 0.2652 0.2749 0.2652 0.2749 17,400 +0.00(+1.81%)
Oct 24, 2019 0.2652 0.2799 0.2652 0.2700 52,124 -0.01(-3.54%)
Oct 23, 2019 0.2800 0.2800 0.2651 0.2799 21,000 -0.00(-0.04%)
Oct 22, 2019 0.2650 0.2800 0.2650 0.2800 20,869 -0.00(-0.04%)
Oct 21, 2019 0.2849 0.2849 0.2650 0.2801 66,658 -0.00(-1.65%)
Oct 18, 2019 0.2959 0.2980 0.2560 0.2848 55,500 +0.01(+3.56%)
Oct 17, 2019 0.3000 0.3000 0.2500 0.2750 267,854 -0.01(-5.17%)
Oct 16, 2019 0.2800 0.2965 0.2770 0.2900 31,350 +0.00(+0.00%)
Oct 15, 2019 0.3300 0.3306 0.2900 0.2900 131,796 -0.05(-14.18%)
Oct 14, 2019 0.3400 0.3400 0.3050 0.3379 80,720 +0.01(+3.97%)
Oct 11, 2019 0.3310 0.3400 0.3200 0.3250 70,800 -0.01(-1.84%)
Oct 10, 2019 0.3412 0.3480 0.3310 0.3311 28,971 -0.01(-1.58%)
Oct 09, 2019 0.3480 0.3480 0.3310 0.3364 41,450 -0.00(-1.06%)
Oct 08, 2019 0.3401 0.3500 0.3350 0.3400 35,184 -0.01(-2.86%)
Oct 07, 2019 0.3410 0.3515 0.3410 0.3500 16,363 +0.00(+0.69%)
Oct 04, 2019 0.3550 0.3550 0.3301 0.3476 49,400 -0.00(-0.69%)
Oct 03, 2019 0.3550 0.3550 0.3250 0.3500 165,230 -0.01(-2.78%)
Oct 02, 2019 0.3880 0.3880 0.3520 0.3600 52,511 -0.02(-5.24%)
Oct 01, 2019 0.3450 0.3880 0.3380 0.3799 63,030 +0.01(+2.68%)
Sep 30, 2019 0.3680 0.3900 0.3350 0.3700 165,175 +0.00(+0.27%)
Sep 27, 2019 0.3770 0.3770 0.3600 0.3690 52,400 -0.01(-2.07%)
Sep 26, 2019 0.3906 0.3906 0.3766 0.3768 58,251 -0.02(-4.20%)
Sep 25, 2019 0.3805 0.3933 0.3760 0.3933 78,738 +0.02(+4.60%)
Sep 24, 2019 0.3849 0.3849 0.3760 0.3760 14,487 -0.00(-0.63%)
Sep 23, 2019 0.3766 0.3821 0.3760 0.3784 27,891 +0.00(+0.48%)
Sep 20, 2019 0.3700 0.3889 0.3700 0.3766 37,300 -0.01(-3.16%)
Sep 19, 2019 0.3978 0.4000 0.3700 0.3889 70,674 +0.00(+1.01%)
Sep 18, 2019 0.3984 0.4000 0.3850 0.3850 76,209 -0.01(-3.36%)
Sep 17, 2019 0.3887 0.3985 0.3847 0.3984 51,081 +0.01(+3.70%)
Sep 16, 2019 0.3990 0.4000 0.3840 0.3842 91,346 -0.01(-3.35%)
Sep 13, 2019 0.3850 0.4000 0.3850 0.3975 77,900 +0.01(+1.92%)
Sep 12, 2019 0.3950 0.3950 0.3820 0.3900 67,144 +0.01(+3.61%)
Sep 11, 2019 0.3750 0.3770 0.3750 0.3764 23,558 +0.01(+1.73%)
Sep 10, 2019 0.3950 0.3950 0.3700 0.3700 33,929 -0.02(-3.90%)
Sep 09, 2019 0.3650 0.3950 0.3650 0.3850 154,251 +0.02(+4.05%)
Sep 06, 2019 0.3900 0.3900 0.3650 0.3700 61,300 -0.01(-2.63%)
Sep 05, 2019 0.4200 0.4280 0.3800 0.3800 79,600 -0.04(-9.31%)
Sep 04, 2019 0.4000 0.4200 0.4000 0.4190 49,366 +0.03(+7.44%)
Sep 03, 2019 0.3900 0.3900 0.3800 0.3900 16,423 +0.01(+2.63%)
Aug 30, 2019 0.3775 0.3800 0.3600 0.3800 67,600 +0.01(+3.83%)
Aug 29, 2019 0.4000 0.4000 0.3660 0.3660 99,600 -0.03(-7.34%)
Aug 28, 2019 0.4000 0.4080 0.3950 0.3950 31,960 -0.01(-1.25%)
Aug 27, 2019 0.4120 0.4120 0.4000 0.4000 98,036 +0.00(+0.00%)
Aug 26, 2019 0.4300 0.4300 0.4000 0.4000 92,939 -0.01(-2.91%)
Aug 23, 2019 0.4300 0.4300 0.4100 0.4120 107,100 -0.01(-2.14%)
Aug 22, 2019 0.4198 0.4270 0.4100 0.4210 64,215 +0.01(+1.45%)
Aug 21, 2019 0.4078 0.4198 0.4078 0.4150 41,890 +0.01(+3.72%)
Aug 20, 2019 0.4335 0.4335 0.4001 0.4001 179,819 -0.02(-4.74%)
Aug 19, 2019 0.4295 0.4300 0.4052 0.4200 51,918 -0.01(-2.21%)
Aug 16, 2019 0.4300 0.4300 0.4020 0.4295 106,000 +0.01(+1.78%)
Aug 15, 2019 0.4140 0.4220 0.4050 0.4220 37,667 +0.01(+3.18%)
Aug 14, 2019 0.4076 0.4150 0.4050 0.4090 23,953 +0.01(+1.92%)
Aug 13, 2019 0.4150 0.4150 0.4000 0.4013 31,150 +0.01(+1.59%)
Aug 12, 2019 0.3920 0.4200 0.3899 0.3950 132,891 +0.01(+1.31%)
Aug 09, 2019 0.4186 0.4186 0.3610 0.3899 240,300 +0.00(+1.27%)
Aug 08, 2019 0.4050 0.4050 0.3710 0.3850 186,853 -0.02(-4.94%)
Aug 07, 2019 0.4225 0.4225 0.3950 0.4050 187,070 -0.02(-5.79%)
Aug 06, 2019 0.4575 0.4850 0.4100 0.4299 327,639 -0.02(-4.47%)
Aug 05, 2019 0.4420 0.5100 0.4200 0.4500 702,929 +0.02(+3.45%)
Aug 02, 2019 0.4350 0.4480 0.4250 0.4350 79,400 +0.01(+1.16%)
Aug 01, 2019 0.4100 0.4300 0.3811 0.4300 202,179 +0.03(+7.50%)
Jul 31, 2019 0.4100 0.4100 0.4000 0.4000 156,820 -0.01(-1.23%)
Jul 30, 2019 0.3963 0.4050 0.3910 0.4050 43,853 +0.01(+3.40%)
Jul 29, 2019 0.3900 0.4100 0.3800 0.3917 88,608 -0.01(-2.08%)
Jul 26, 2019 0.3900 0.4100 0.3850 0.4000 51,900 +0.00(+0.00%)
Jul 25, 2019 0.4200 0.4480 0.3850 0.4000 168,350 -0.03(-6.98%)
Jul 24, 2019 0.4500 0.4500 0.4100 0.4300 50,485 -0.02(-4.44%)
Jul 23, 2019 0.4350 0.4500 0.4240 0.4500 53,169 +0.02(+5.26%)
Jul 22, 2019 0.4200 0.4400 0.4200 0.4275 112,420 +0.01(+1.79%)
Jul 19, 2019 0.4150 0.4480 0.4100 0.4200 125,100 +0.01(+3.70%)
Jul 18, 2019 0.4000 0.4125 0.3940 0.4050 47,722 +0.01(+1.25%)
Jul 17, 2019 0.4100 0.4100 0.3950 0.4000 76,762 +0.01(+1.27%)
Jul 16, 2019 0.4200 0.4200 0.3950 0.3950 65,603 -0.02(-4.24%)
Jul 15, 2019 0.4100 0.4300 0.3900 0.4125 327,513 +0.03(+7.84%)
Jul 12, 2019 0.3500 0.3900 0.3000 0.3825 217,500 +0.03(+9.35%)
Jul 11, 2019 0.3150 0.3500 0.3150 0.3498 19,508 +0.03(+8.30%)
Jul 10, 2019 0.3300 0.3300 0.2815 0.3230 82,496 -0.01(-2.12%)
Jul 09, 2019 0.3300 0.3300 0.3200 0.3300 59,420 +0.00(+0.03%)
Jul 08, 2019 0.3295 0.3300 0.2951 0.3299 109,587 -0.00(-0.03%)
Jul 05, 2019 0.3300 0.3300 0.3060 0.3300 98,100 +0.00(+0.76%)
Jul 03, 2019 0.3400 0.3500 0.3250 0.3275 32,900 +0.00(+0.77%)
Jul 02, 2019 0.3450 0.3450 0.3250 0.3250 59,637 -0.01(-1.87%)
Jul 01, 2019 0.3320 0.3500 0.3200 0.3312 42,261 -0.00(-0.24%)
Jun 28, 2019 0.3550 0.3550 0.3200 0.3320 63,700 -0.02(-4.82%)
Jun 27, 2019 0.3500 0.3599 0.3340 0.3488 71,891 +0.04(+14.36%)
Jun 26, 2019 0.3600 0.3800 0.3050 0.3050 164,429 -0.04(-11.34%)
Jun 25, 2019 0.3400 0.3509 0.3300 0.3440 321,157 +0.00(+1.18%)
Jun 24, 2019 0.2900 0.3500 0.2800 0.3400 170,159 +0.05(+17.24%)
Jun 21, 2019 0.2800 0.2900 0.2602 0.2900 88,100 +0.01(+3.57%)
Jun 20, 2019 0.2750 0.2990 0.2650 0.2800 198,047 +0.00(+0.00%)
Jun 19, 2019 0.3212 0.3212 0.2550 0.2800 391,737 -0.04(-12.83%)
Jun 18, 2019 0.3600 0.3600 0.3032 0.3212 323,450 -0.03(-9.52%)
Jun 17, 2019 0.4250 0.4490 0.3450 0.3550 584,799 -0.07(-16.47%)
Jun 14, 2019 0.4400 0.4550 0.4250 0.4250 136,400 -0.01(-3.19%)
Jun 13, 2019 0.4300 0.4400 0.3900 0.4390 236,663 +0.01(+2.12%)
Jun 12, 2019 0.5350 0.5660 0.3721 0.4299 1,688,955 -0.07(-14.02%)
Jun 11, 2019 0.4250 0.5150 0.4102 0.5000 1,074,629 +0.09(+21.95%)
Jun 10, 2019 0.3852 0.4180 0.3852 0.4100 618,683 +0.02(+6.49%)
Jun 07, 2019 0.3716 0.4000 0.3600 0.3850 286,600 +0.02(+5.16%)
Jun 06, 2019 0.3900 0.3900 0.3520 0.3661 162,013 -0.01(-3.63%)
Jun 05, 2019 0.3550 0.4050 0.3500 0.3799 240,338 -0.01(-2.66%)
Jun 04, 2019 0.4000 0.4040 0.3450 0.3903 398,101 -0.01(-2.43%)
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.