Texas Mineral Resources Corp (OP: TMRC )

2.130 USD +0.240 (+12.70%)
Official Closing Price Updated: 3:58 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2018 0.2400 0.2430 0.2300 0.2350 48,072 -0.02(-6.00%)
Jul 31, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.71%)
Jul 30, 2018 0.2435 0.2435 0.2434 0.2434 8,902 +0.01(+5.83%)
Jul 27, 2018 0.2450 0.2450 0.2300 0.2300 24,500 -0.01(-2.95%)
Jul 26, 2018 0.2515 0.2515 0.2370 0.2370 84,163 -0.00(-1.29%)
Jul 25, 2018 0.2700 0.2700 0.2401 0.2401 50,555 -0.04(-14.25%)
Jul 24, 2018 0.3000 0.3000 0.2800 0.2800 34,376 -0.02(-6.04%)
Jul 23, 2018 0.3000 0.3000 0.2980 0.2980 503 -0.00(-0.33%)
Jul 20, 2018 0.2970 0.2990 0.2970 0.2990 30,500 +0.02(+8.73%)
Jul 19, 2018 0.2600 0.2750 0.2600 0.2750 11,585 -0.00(-0.51%)
Jul 18, 2018 0.3000 0.3000 0.2500 0.2764 88,229 -0.02(-7.87%)
Jul 17, 2018 0.3500 0.3500 0.3000 0.3000 102,029 -0.04(-11.76%)
Jul 16, 2018 0.2800 0.3500 0.2750 0.3400 258,822 +0.07(+23.64%)
Jul 13, 2018 0.2101 0.2800 0.2101 0.2750 246,045 +0.06(+25.06%)
Jul 12, 2018 0.2001 0.2199 0.2001 0.2199 43,850 +0.01(+4.71%)
Jul 11, 2018 0.2051 0.2100 0.2000 0.2100 16,000 +0.00(+1.94%)
Jul 10, 2018 0.2060 0.2060 0.2040 0.2060 5,500 +0.00(+0.00%)
Jul 09, 2018 0.2200 0.2200 0.2060 0.2060 14,263 +0.00(+0.00%)
Jul 06, 2018 0.2100 0.2200 0.2060 0.2060 29,455 +0.00(+0.49%)
Jul 05, 2018 0.2200 0.2200 0.1900 0.2050 25,470 -0.03(-10.87%)
Jul 03, 2018 0.2300 0.2300 0.2300 0 +0.02(+7.48%)
Jul 02, 2018 0.2180 0.2180 0.2100 0.2140 15,990 -0.00(-1.83%)
Jun 29, 2018 0.2025 0.2180 0.2000 0.2180 61,100 +0.02(+9.55%)
Jun 28, 2018 0.1810 0.1990 0.1810 0.1990 59,281 +0.01(+3.65%)
Jun 27, 2018 0.1920 0.1920 0.1920 0.1920 10,000 +0.01(+6.67%)
Jun 26, 2018 0.1900 0.1900 0.1800 0.1800 25,700 -0.01(-5.26%)
Jun 25, 2018 0.1900 0.1920 0.1880 0.1900 25,200 +0.00(+0.00%)
Jun 21, 2018 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Jun 20, 2018 0.1880 0.1880 0.1880 0.1880 4,180 -0.00(-1.05%)
Jun 19, 2018 0.1900 0.1900 0.1900 0.1900 3,100 -0.00(-0.78%)
Jun 15, 2018 0.1915 0.1915 0.1915 0 +0.00(+0.79%)
Jun 14, 2018 0.1990 0.1990 0.1850 0.1900 17,880 +0.00(+0.00%)
Jun 13, 2018 0.1955 0.1970 0.1850 0.1900 87,371 +0.00(+0.00%)
Jun 11, 2018 0.1900 0.1900 0.1900 0 -0.01(-4.52%)
Jun 08, 2018 0.1940 0.1990 0.1940 0.1990 39,000 +0.01(+7.57%)
Jun 07, 2018 0.1900 0.1910 0.1400 0.1850 40,000 -0.01(-3.65%)
Jun 06, 2018 0.1855 0.1920 0.1855 0.1920 41,020 +0.01(+6.08%)
Jun 04, 2018 0.1810 0.1810 0.1810 0 -0.00(-2.16%)
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.