Texas Mineral Resources Corp (OP: TMRC )

2.270 USD +0.280 (+14.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 0.1300 0.1300 0.1299 0.1300 5,600 +0.00(+0.00%)
Aug 30, 2016 0.1200 0.1300 0.1200 0.1300 23,500 +0.01(+4.00%)
Aug 29, 2016 0.1277 0.1300 0.1250 0.1250 31,300 +0.00(+0.00%)
Aug 26, 2016 0.1235 0.1450 0.1235 0.1250 16,450 -0.01(-3.85%)
Aug 25, 2016 0.1299 0.1300 0.1230 0.1300 21,200 +0.00(+0.08%)
Aug 24, 2016 0.1250 0.1500 0.1200 0.1299 110,757 +0.00(+3.92%)
Aug 23, 2016 0.1270 0.1270 0.1250 0.1250 18,000 -0.00(-1.21%)
Aug 22, 2016 0.1260 0.1265 0.1150 0.1265 67,332 +0.00(+1.23%)
Aug 19, 2016 0.1250 0.1255 0.1250 0.1250 74,718 +0.00(+0.00%)
Aug 18, 2016 0.1260 0.1260 0.1200 0.1250 40,200 +0.00(+0.00%)
Aug 17, 2016 0.1260 0.1260 0.1250 0.1250 42,500 +0.00(+0.00%)
Aug 16, 2016 0.1300 0.1300 0.1250 0.1250 32,650 +0.00(+0.00%)
Aug 15, 2016 0.1250 0.1300 0.1225 0.1250 75,400 -0.01(-3.85%)
Aug 12, 2016 0.1350 0.1350 0.1180 0.1300 107,699 +0.00(+0.00%)
Aug 11, 2016 0.1350 0.1350 0.1090 0.1300 287,420 -0.01(-3.70%)
Aug 10, 2016 0.1350 0.1350 0.1330 0.1350 27,480 -0.01(-3.57%)
Aug 09, 2016 0.1400 0.1400 0.1310 0.1400 47,810 +0.00(+0.00%)
Aug 08, 2016 0.1320 0.1500 0.1305 0.1400 41,700 +0.00(+1.82%)
Aug 05, 2016 0.1320 0.1375 0.1305 0.1375 53,450 +0.00(+0.00%)
Aug 04, 2016 0.1349 0.1375 0.1320 0.1375 25,000 +0.00(+0.00%)
Aug 03, 2016 0.1500 0.1544 0.1225 0.1375 312,087 -0.01(-8.33%)
Aug 02, 2016 0.1601 0.1601 0.1500 0.1500 234,000 -0.02(-10.18%)
Aug 01, 2016 0.1700 0.1700 0.1601 0.1670 41,000 +0.00(+0.30%)
Jul 29, 2016 0.1600 0.1730 0.1600 0.1665 57,500 +0.01(+4.06%)
Jul 28, 2016 0.1650 0.1700 0.1600 0.1600 32,500 -0.01(-5.88%)
Jul 27, 2016 0.1690 0.1700 0.1650 0.1700 29,300 +0.00(+2.41%)
Jul 26, 2016 0.1650 0.1700 0.1650 0.1660 127,250 +0.01(+5.06%)
Jul 25, 2016 0.1580 0.1580 0.1580 0.1580 12,405 +0.00(+0.00%)
Jul 22, 2016 0.1581 0.1650 0.1580 0.1580 9,000 +0.00(+1.94%)
Jul 21, 2016 0.1650 0.1650 0.1550 0.1550 11,950 -0.01(-4.32%)
Jul 20, 2016 0.1600 0.1620 0.1550 0.1620 18,000 +0.00(+1.25%)
Jul 19, 2016 0.1600 0.1600 0.1600 0.1600 13,500 +0.00(+0.00%)
Jul 18, 2016 0.1770 0.1770 0.1600 0.1600 65,400 -0.02(-9.60%)
Jul 15, 2016 0.1700 0.1770 0.1700 0.1770 38,908 +0.01(+4.12%)
Jul 14, 2016 0.1770 0.1770 0.1700 0.1700 6,400 -0.01(-3.95%)
Jul 13, 2016 0.1780 0.1780 0.1714 0.1770 102,850 +0.01(+4.92%)
Jul 12, 2016 0.1731 0.1750 0.1687 0.1687 12,500 -0.01(-6.28%)
Jul 11, 2016 0.1800 0.1800 0.1700 0.1800 62,300 +0.01(+3.45%)
Jul 08, 2016 0.1800 0.1800 0.1700 0.1740 75,000 +0.00(+2.35%)
Jul 07, 2016 0.1769 0.1770 0.1680 0.1700 72,212 +0.00(+1.19%)
Jul 05, 2016 0.1699 0.1800 0.1650 0.1680 173,098 +0.01(+6.33%)
Jul 01, 2016 0.1580 0.1580 0.1580 0 +0.00(+0.06%)
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%)
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.