Texas Mineral Resources Corp (OP: TMRC )

1.500 USD -0.050 (-3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.2750 0.2750 0.2560 0.2620 46,704 -0.01(-2.78%)
Mar 30, 2017 0.2800 0.2800 0.2550 0.2695 68,961 -0.01(-3.06%)
Mar 29, 2017 0.2770 0.2820 0.2750 0.2780 55,813 +0.01(+2.96%)
Mar 28, 2017 0.2900 0.2998 0.2690 0.2700 125,258 -0.01(-2.35%)
Mar 27, 2017 0.2779 0.2800 0.2650 0.2765 145,667 +0.01(+4.34%)
Mar 24, 2017 0.2949 0.2949 0.2432 0.2650 328,221 -0.03(-10.14%)
Mar 23, 2017 0.3850 0.3900 0.2600 0.2949 350,535 +0.03(+13.42%)
Mar 22, 2017 0.2650 0.2650 0.2400 0.2600 171,785 +0.03(+13.04%)
Mar 21, 2017 0.2200 0.2600 0.2140 0.2300 172,878 +0.02(+9.52%)
Mar 20, 2017 0.1900 0.2350 0.1900 0.2100 240,452 +0.02(+9.78%)
Mar 17, 2017 0.1930 0.1990 0.1911 0.1913 45,592 -0.00(-1.87%)
Mar 16, 2017 0.1910 0.1950 0.1880 0.1950 55,500 +0.00(+2.07%)
Mar 15, 2017 0.1910 0.1990 0.1910 0.1910 32,134 -0.01(-3.54%)
Mar 14, 2017 0.2000 0.2000 0.1851 0.1980 48,900 +0.00(+1.54%)
Mar 13, 2017 0.1860 0.1950 0.1860 0.1950 41,500 +0.01(+4.73%)
Mar 10, 2017 0.1720 0.1862 0.1720 0.1862 228,123 +0.01(+4.02%)
Mar 09, 2017 0.1700 0.1810 0.1625 0.1790 72,145 +0.01(+5.39%)
Mar 08, 2017 0.1610 0.1700 0.1550 0.1699 3,746 +0.01(+9.58%)
Mar 07, 2017 0.1550 0.1550 0.1550 0.1550 300 +0.01(+3.33%)
Mar 06, 2017 0.1680 0.1700 0.1400 0.1500 43,200 -0.02(-11.76%)
Mar 03, 2017 0.1680 0.1750 0.1680 0.1700 32,487 +0.00(+0.00%)
Mar 02, 2017 0.1820 0.1820 0.1610 0.1700 156,550 -0.01(-7.53%)
Mar 01, 2017 0.1839 0.1870 0.1800 0.1839 39,090 -0.00(-1.68%)
Feb 28, 2017 0.1820 0.1870 0.1819 0.1870 33,980 -0.00(-0.53%)
Feb 27, 2017 0.1850 0.1880 0.1820 0.1880 14,600 +0.00(+2.68%)
Feb 24, 2017 0.1855 0.1880 0.1800 0.1831 103,433 +0.00(+0.60%)
Feb 23, 2017 0.1820 0.1890 0.1810 0.1820 132,433 +0.00(+1.11%)
Feb 22, 2017 0.1820 0.1910 0.1751 0.1800 271,654 -0.01(-4.26%)
Feb 21, 2017 0.1600 0.1880 0.1570 0.1880 390,473 +0.03(+16.23%)
Feb 17, 2017 0.1618 0.1618 0.1618 0 +0.00(+0.09%)
Feb 16, 2017 0.1550 0.1640 0.1550 0.1616 55,675 +0.01(+7.73%)
Feb 15, 2017 0.1399 0.1580 0.1380 0.1500 106,700 +0.01(+8.70%)
Feb 14, 2017 0.1379 0.1380 0.1374 0.1380 12,000 +0.00(+1.14%)
Feb 13, 2017 0.1379 0.1379 0.1364 0.1364 7,000 -0.00(-1.83%)
Feb 10, 2017 0.1349 0.1390 0.1348 0.1390 132,621 +0.00(+3.05%)
Feb 09, 2017 0.1336 0.1349 0.1336 0.1349 35,070 -0.00(-2.25%)
Feb 08, 2017 0.1325 0.1380 0.1325 0.1380 15,140 +0.00(+2.22%)
Feb 06, 2017 0.1350 0.1350 0.1350 0 -0.00(-3.50%)
Feb 03, 2017 0.1362 0.1399 0.1320 0.1399 26,728 +0.00(+2.98%)
Feb 01, 2017 0.1358 0.1358 0.1358 0 +0.01(+8.25%)
Jan 31, 2017 0.1255 0.1255 0.1255 0.1255 23,082 +0.00(+0.00%)
Jan 30, 2017 0.1300 0.1300 0.1255 0.1255 3,468 -0.00(-1.57%)
Jan 27, 2017 0.1178 0.1350 0.1178 0.1275 11,850 +0.01(+5.02%)
Jan 26, 2017 0.1214 0.1214 0.1214 0.1214 1,000 -0.00(-2.88%)
Jan 25, 2017 0.1280 0.1400 0.1150 0.1250 61,746 +0.00(+0.00%)
Jan 24, 2017 0.1230 0.1250 0.1230 0.1250 14,500 +0.00(+1.63%)
Jan 23, 2017 0.1261 0.1261 0.1230 0.1230 1,200 +0.00(+0.00%)
Jan 20, 2017 0.1211 0.1299 0.1211 0.1230 49,600 +0.00(+1.40%)
Jan 19, 2017 0.1299 0.1299 0.1211 0.1213 19,500 +0.00(+0.09%)
Jan 18, 2017 0.1205 0.1265 0.1205 0.1212 8,750 -0.00(-3.05%)
Jan 17, 2017 0.1290 0.1300 0.1205 0.1250 121,900 -0.01(-3.85%)
Jan 13, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 12, 2017 0.1025 0.1399 0.1001 0.1200 400,025 +0.01(+14.29%)
Jan 11, 2017 0.1009 0.1050 0.1009 0.1050 45,557 +0.00(+0.08%)
Jan 10, 2017 0.1050 0.1050 0.1049 0.1049 2,250 -0.01(-4.63%)
Jan 09, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 06, 2017 0.1064 0.1100 0.0955 0.1100 82,300 +0.00(+0.00%)
Jan 05, 2017 0.1084 0.1100 0.1084 0.1100 7,100 +0.00(+3.77%)
Jan 04, 2017 0.1095 0.1100 0.0950 0.1060 96,818 -0.00(-3.20%)
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.