Texas Mineral Resources Corp (OP: TMRC )

2.180 USD +0.050 (+2.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.2100 0.2100 0.2100 0.2100 510 +0.00(+0.00%)
Sep 28, 2017 0.2050 0.2100 0.2050 0.2100 20,000 +0.01(+2.44%)
Sep 25, 2017 0.2050 0.2050 0.2050 0 -0.00(-2.33%)
Sep 22, 2017 0.2000 0.2099 0.2000 0.2099 5,000 +0.01(+4.95%)
Sep 21, 2017 0.2001 0.2006 0.2000 0.2000 62,495 -0.00(-0.27%)
Sep 20, 2017 0.2010 0.2010 0.2001 0.2006 18,180 -0.00(-0.22%)
Sep 19, 2017 0.2050 0.2050 0.2010 0.2010 50,350 -0.01(-3.13%)
Sep 18, 2017 0.2100 0.2100 0.2075 0.2075 7,750 -0.00(-0.24%)
Sep 15, 2017 0.2080 0.2080 0.2080 0.2080 250 +0.00(+0.48%)
Sep 14, 2017 0.2100 0.2100 0.2070 0.2070 32,789 -0.00(-1.33%)
Sep 13, 2017 0.2180 0.2180 0.2098 0.2098 13,800 +0.00(+2.34%)
Sep 12, 2017 0.2050 0.2050 0.2050 0.2050 3,000 -0.01(-4.65%)
Sep 11, 2017 0.2010 0.2150 0.2010 0.2150 35,331 +0.00(+0.00%)
Sep 08, 2017 0.2050 0.2150 0.2050 0.2150 35,500 +0.01(+4.98%)
Sep 07, 2017 0.2050 0.2050 0.1950 0.2048 129,450 -0.01(-4.66%)
Sep 06, 2017 0.2010 0.2148 0.2010 0.2148 17,342 +0.01(+5.55%)
Sep 05, 2017 0.2100 0.2200 0.2035 0.2035 144,177 -0.00(-1.93%)
Sep 01, 2017 0.2149 0.2149 0.2075 0.2075 1,650 -0.01(-3.49%)
Aug 31, 2017 0.2100 0.2150 0.2050 0.2150 6,785 +0.01(+2.38%)
Aug 30, 2017 0.2140 0.2140 0.2100 0.2100 20,150 +0.00(+0.00%)
Aug 28, 2017 0.2100 0.2100 0.2100 0 -0.00(-1.87%)
Aug 25, 2017 0.2140 0.2140 0.2140 0.2140 1,000 -0.00(-0.23%)
Aug 24, 2017 0.2199 0.2199 0.2100 0.2145 2,012 +0.00(+2.14%)
Aug 23, 2017 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-2.33%)
Aug 22, 2017 0.2100 0.2200 0.2100 0.2150 2,340 +0.01(+2.38%)
Aug 21, 2017 0.2150 0.2150 0.2100 0.2100 16,262 -0.01(-4.52%)
Aug 18, 2017 0.2090 0.2222 0.2090 0.2200 68,899 +0.02(+7.87%)
Aug 17, 2017 0.2010 0.2090 0.2010 0.2039 48,705 +0.00(+1.44%)
Aug 16, 2017 0.2100 0.2100 0.1950 0.2010 311,250 +0.00(+0.50%)
Aug 15, 2017 0.2000 0.2000 0.2000 0.2000 5,500 +0.00(+0.00%)
Aug 14, 2017 0.2150 0.2150 0.2000 0.2000 21,500 -0.01(-6.98%)
Aug 11, 2017 0.2050 0.2150 0.2050 0.2150 1,600 +0.01(+2.38%)
Aug 10, 2017 0.2100 0.2150 0.2100 0.2100 10,599 -0.01(-2.33%)
Aug 09, 2017 0.2050 0.2150 0.1930 0.2150 155,267 -0.01(-2.27%)
Aug 08, 2017 0.2240 0.2240 0.2200 0.2200 3,500 +0.00(+0.00%)
Aug 07, 2017 0.2200 0.2250 0.2150 0.2200 196,399 -0.01(-2.35%)
Aug 04, 2017 0.2253 0.2253 0.2253 0.2253 1,000 -0.00(-1.83%)
Aug 03, 2017 0.2300 0.2350 0.2295 0.2295 25,635 +0.02(+11.41%)
Aug 01, 2017 0.2060 0.2060 0.2060 0 +0.00(+2.49%)
Jul 31, 2017 0.2080 0.2080 0.2010 0.2010 29,660 -0.01(-3.37%)
Jul 27, 2017 0.2080 0.2080 0.2080 0 -0.00(-0.95%)
Jul 25, 2017 0.2100 0.2100 0.2100 50 -0.01(-4.11%)
Jul 21, 2017 0.2190 0.2190 0.2190 0 +0.00(+1.86%)
Jul 20, 2017 0.2250 0.2370 0.2150 0.2150 70,550 -0.01(-5.70%)
Jul 19, 2017 0.2390 0.2390 0.2280 0.2280 30,000 -0.01(-4.40%)
Jul 18, 2017 0.2350 0.2436 0.2210 0.2385 193,489 +0.01(+3.70%)
Jul 17, 2017 0.2350 0.2350 0.2300 0.2300 1,010 +0.01(+4.47%)
Jul 14, 2017 0.2283 0.2202 0.2202 400 -0.01(-3.55%)
Jul 12, 2017 0.2283 0.2283 0.2283 0 -0.01(-2.87%)
Jul 11, 2017 0.2250 0.2350 0.1850 0.2350 197,629 +0.00(+0.00%)
Jul 10, 2017 0.2350 0.2350 0.2350 0.2350 4,300 -0.01(-4.08%)
Jul 07, 2017 0.2385 0.2450 0.2385 0.2450 20,200 +0.04(+16.67%)
Jul 06, 2017 0.2495 0.2500 0.2055 0.2100 14,078 +0.00(+0.02%)
Jul 05, 2017 0.2099 0.2100 0.2077 0.2099 14,188 +0.00(+2.41%)
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.