Texas Mineral Resources Corp (OP: TMRC )

2.230 USD -0.040 (-1.76%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 26, 2018 0.1755 0.1755 0.1755 0 -0.00(-0.85%)
Apr 24, 2018 0.1770 0.1770 0.1770 0 +0.00(+0.85%)
Apr 23, 2018 0.1817 0.1817 0.1755 0.1755 11,500 -0.01(-3.04%)
Apr 20, 2018 0.1810 0.1810 0.1810 0.1810 1,001 +0.00(+0.00%)
Apr 19, 2018 0.1810 0.1810 0.1810 0.1810 700 -0.00(-2.06%)
Apr 18, 2018 0.1800 0.1848 0.1800 0.1848 27,500 +0.01(+5.60%)
Apr 17, 2018 0.1750 0.1750 0.1720 0.1750 17,600 +0.00(+0.69%)
Apr 16, 2018 0.1774 0.1774 0.1738 0.1738 15,000 +0.00(+2.24%)
Apr 13, 2018 0.1750 0.1800 0.1700 0.1700 52,361 -0.00(-2.86%)
Apr 12, 2018 0.1765 0.1765 0.1750 0.1750 15,000 -0.00(-1.02%)
Apr 11, 2018 0.1750 0.1768 0.1700 0.1768 51,000 -0.00(-0.67%)
Apr 10, 2018 0.1800 0.1800 0.1750 0.1780 52,748 -0.00(-1.11%)
Apr 09, 2018 0.1950 0.1950 0.1800 0.1800 16,360 -0.01(-2.70%)
Apr 06, 2018 0.1840 0.1880 0.1750 0.1850 19,035 +0.01(+2.78%)
Apr 05, 2018 0.1784 0.1800 0.1784 0.1800 10,010 +0.00(+0.00%)
Apr 04, 2018 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.90%)
Apr 03, 2018 0.1800 0.1800 0.1784 0.1784 12,000 -0.01(-3.57%)
Apr 02, 2018 0.1838 0.1850 0.1838 0.1850 5,450 +0.00(+0.00%)
Mar 29, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 27, 2018 0.1850 0.1850 0.1850 10,000 +0.01(+2.78%)
Mar 23, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 22, 2018 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+1.12%)
Mar 21, 2018 0.1910 0.1910 0.1780 0.1780 49,000 -0.00(-1.11%)
Mar 20, 2018 0.1880 0.1880 0.1800 0.1800 31,000 -0.01(-4.26%)
Mar 19, 2018 0.1880 0.1880 0.1880 0.1880 15,040 +0.00(+0.37%)
Mar 16, 2018 0.1880 0.1950 0.1870 0.1873 58,200 +0.00(+0.05%)
Mar 15, 2018 0.1880 0.1880 0.1872 0.1872 5,020 -0.00(-0.43%)
Mar 14, 2018 0.1860 0.1880 0.1860 0.1880 9,801 -0.00(-1.83%)
Mar 13, 2018 0.1915 0.1915 0.1915 0.1915 3,000 +0.00(+1.86%)
Mar 12, 2018 0.1880 0.1880 0.1880 0.1880 70,000 +0.01(+3.30%)
Mar 09, 2018 0.1900 0.1900 0.1820 0.1820 10,020 -0.02(-9.00%)
Mar 08, 2018 0.2000 0.2000 0.2000 0.2000 100 +0.01(+5.32%)
Mar 07, 2018 0.1899 0.1899 0.1899 0.1899 1,000 -0.00(-0.05%)
Mar 01, 2018 0.1900 0.1900 0.1900 0 -0.00(-1.71%)
Feb 28, 2018 0.1933 0.1933 0.1933 0.1933 1,750 -0.00(-0.44%)
Feb 27, 2018 0.1933 0.1941 0.1933 0.1941 6,200 -0.00(-0.44%)
Feb 26, 2018 0.1950 0.1950 0.1950 0.1950 1,082 +0.00(+0.65%)
Feb 22, 2018 0.1938 0.1938 0.1938 0 -0.01(-3.13%)
Feb 21, 2018 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Feb 20, 2018 0.1900 0.2000 0.1750 0.2000 66,000 +0.02(+8.11%)
Feb 16, 2018 0.1850 0.1850 0.1850 0 -0.00(-1.60%)
Feb 15, 2018 0.1960 0.1960 0.1700 0.1880 50,000 -0.01(-4.08%)
Feb 14, 2018 0.1960 0.1960 0.1960 0.1960 4,830 +0.00(+0.00%)
Feb 13, 2018 0.1960 0.1960 0.1958 0.1960 20,000 +0.00(+0.26%)
Feb 12, 2018 0.1960 0.1960 0.1895 0.1955 17,500 -0.00(-2.25%)
Feb 09, 2018 0.1950 0.2000 0.1950 0.2000 2,670 +0.01(+5.26%)
Feb 08, 2018 0.1900 0.1900 0.1900 0.1900 6,594 -0.01(-2.56%)
Feb 07, 2018 0.1950 0.1950 0.1950 0.1950 500 +0.00(+2.09%)
Feb 06, 2018 0.1895 0.1910 0.1895 0.1910 6,200 -0.01(-4.50%)
Feb 05, 2018 0.1949 0.1949 0.1949 0.2000 25,180 +0.01(+2.56%)
Feb 02, 2018 0.1898 0.1950 0.1896 0.1950 45,000 +0.01(+2.77%)
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.