Texas Mineral Resources Corp (OP: TMRC )

2.090 USD +0.060 (+2.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 0.1471 0.1579 0.1471 0.1579 7,000 -0.01(-6.01%)
Jun 29, 2016 0.1700 0.1700 0.1470 0.1680 25,125 +0.01(+7.01%)
Jun 28, 2016 0.1440 0.1570 0.1440 0.1570 82,271 +0.01(+7.72%)
Jun 27, 2016 0.1400 0.1475 0.1400 0.1457 43,560 -0.00(-1.52%)
Jun 24, 2016 0.1470 0.1480 0.1470 0.1480 109,083 +0.01(+5.71%)
Jun 23, 2016 0.1300 0.1450 0.1299 0.1400 294,612 +0.01(+4.32%)
Jun 22, 2016 0.1251 0.1342 0.1150 0.1342 164,075 -0.01(-4.14%)
Jun 20, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 17, 2016 0.1370 0.1370 0.1320 0.1350 43,940 -0.00(-2.88%)
Jun 16, 2016 0.1390 0.1390 0.1390 0.1390 500 +0.00(+0.00%)
Jun 15, 2016 0.1475 0.1475 0.1390 0.1390 45,033 -0.01(-6.08%)
Jun 14, 2016 0.1480 0.1480 0.1480 0.1480 10,000 +0.00(+0.00%)
Jun 13, 2016 0.1320 0.1480 0.1320 0.1480 30,779 +0.02(+12.12%)
Jun 10, 2016 0.1320 0.1320 0.1320 0.1320 8,195 +0.00(+0.00%)
Jun 09, 2016 0.1320 0.1320 0.1320 0.1320 500 -0.01(-7.04%)
Jun 08, 2016 0.1420 0.1420 0.1420 0.1420 1,760 +0.00(+0.00%)
Jun 07, 2016 0.1398 0.1420 0.1398 0.1420 14,000 +0.00(+1.57%)
Jun 06, 2016 0.1300 0.1400 0.1300 0.1398 32,786 +0.02(+16.50%)
Jun 03, 2016 0.1250 0.1250 0.1171 0.1200 12,509 +0.00(+0.00%)
Jun 02, 2016 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+2.48%)
Jun 01, 2016 0.1171 0.1171 0.1171 0.1171 9,825 +0.00(+0.00%)
May 31, 2016 0.1171 0.1171 0.1171 0.1171 6,100 -0.00(-2.42%)
May 27, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 26, 2016 0.1200 0.1200 0.1200 0.1200 2,600 +0.00(+0.00%)
May 25, 2016 0.1171 0.1200 0.1171 0.1200 14,511 -0.01(-7.62%)
May 24, 2016 0.1190 0.1400 0.1171 0.1299 36,774 -0.00(-0.08%)
May 23, 2016 0.1288 0.1300 0.1181 0.1300 26,100 +0.00(+0.00%)
May 20, 2016 0.1300 0.1300 0.1300 0.1300 5,400 +0.00(+0.08%)
May 19, 2016 0.1180 0.1299 0.1180 0.1299 4,240 +0.01(+10.08%)
May 18, 2016 0.1206 0.1220 0.1180 0.1180 90,600 -0.01(-5.60%)
May 17, 2016 0.1150 0.1250 0.1150 0.1250 1,500 +0.01(+8.70%)
May 16, 2016 0.1200 0.1300 0.1000 0.1150 167,372 -0.01(-5.66%)
May 13, 2016 0.1340 0.1350 0.1200 0.1219 96,975 -0.01(-6.23%)
May 12, 2016 0.1301 0.1350 0.1188 0.1300 127,278 -0.01(-8.77%)
May 11, 2016 0.1260 0.1425 0.1260 0.1425 21,200 +0.00(+0.35%)
May 10, 2016 0.1420 0.1420 0.1420 0.1420 250 +0.01(+5.19%)
May 09, 2016 0.1425 0.1425 0.1270 0.1350 56,800 -0.01(-5.26%)
May 06, 2016 0.1380 0.1425 0.1380 0.1425 13,100 -0.00(-0.70%)
May 05, 2016 0.1390 0.1435 0.1380 0.1435 10,200 +0.00(+0.00%)
May 04, 2016 0.1430 0.1450 0.1400 0.1435 25,500 -0.00(-1.03%)
May 03, 2016 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
May 02, 2016 0.1450 0.1450 0.1350 0.1450 52,146 -0.00(-0.68%)
Apr 29, 2016 0.1460 0.1460 0.1420 0.1460 14,216 +0.00(+0.00%)
Apr 28, 2016 0.1460 0.1460 0.1460 0.1460 25,000 +0.00(+0.00%)
Apr 27, 2016 0.1480 0.1480 0.1460 0.1460 13,500 +0.00(+0.00%)
Apr 25, 2016 0.1460 0.1460 0.1460 0 -0.00(-1.75%)
Apr 22, 2016 0.1486 0.1486 0.1486 0.1486 11,300 -0.01(-3.82%)
Apr 21, 2016 0.1515 0.1545 0.1480 0.1545 26,300 +0.00(+0.00%)
Apr 20, 2016 0.1545 0.1545 0.1545 0.1545 34,050 +0.00(+3.00%)
Apr 19, 2016 0.1510 0.1545 0.1500 0.1500 30,700 -0.00(-1.96%)
Apr 18, 2016 0.1500 0.1550 0.1450 0.1530 72,628 -0.00(-1.29%)
Apr 15, 2016 0.1550 0.1550 0.1550 0.1550 7,368 +0.00(+2.65%)
Apr 14, 2016 0.1510 0.1510 0.1510 0.1510 3,011 +0.00(+2.03%)
Apr 13, 2016 0.1510 0.1535 0.1480 0.1480 91,000 -0.00(-1.99%)
Apr 12, 2016 0.1535 0.1535 0.1510 0.1510 16,250 -0.00(-1.63%)
Apr 11, 2016 0.1530 0.1535 0.1522 0.1535 20,554 +0.00(+2.33%)
Apr 08, 2016 0.1530 0.1550 0.1450 0.1500 59,006 -0.01(-3.23%)
Apr 07, 2016 0.1550 0.1550 0.1510 0.1550 45,410 +0.01(+3.33%)
Apr 06, 2016 0.1496 0.1600 0.1490 0.1500 35,645 +0.00(+0.00%)
Apr 05, 2016 0.1500 0.1500 0.1464 0.1500 24,844 +0.00(+3.09%)
Apr 04, 2016 0.1455 0.1455 0.1455 0.1455 20,000 -0.00(-2.35%)
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.