Texas Mineral Resources Corp (OP: TMRC )

1.450 USD +0.020 (+1.40%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.4100 0.4100 0.4000 0.4000 156,820 -0.01(-1.23%)
Jul 30, 2019 0.3963 0.4050 0.3910 0.4050 43,853 +0.01(+3.40%)
Jul 29, 2019 0.3900 0.4100 0.3800 0.3917 88,608 -0.01(-2.08%)
Jul 26, 2019 0.3900 0.4100 0.3850 0.4000 51,900 +0.00(+0.00%)
Jul 25, 2019 0.4200 0.4480 0.3850 0.4000 168,350 -0.03(-6.98%)
Jul 24, 2019 0.4500 0.4500 0.4100 0.4300 50,485 -0.02(-4.44%)
Jul 23, 2019 0.4350 0.4500 0.4240 0.4500 53,169 +0.02(+5.26%)
Jul 22, 2019 0.4200 0.4400 0.4200 0.4275 112,420 +0.01(+1.79%)
Jul 19, 2019 0.4150 0.4480 0.4100 0.4200 125,100 +0.01(+3.70%)
Jul 18, 2019 0.4000 0.4125 0.3940 0.4050 47,722 +0.01(+1.25%)
Jul 17, 2019 0.4100 0.4100 0.3950 0.4000 76,762 +0.01(+1.27%)
Jul 16, 2019 0.4200 0.4200 0.3950 0.3950 65,603 -0.02(-4.24%)
Jul 15, 2019 0.4100 0.4300 0.3900 0.4125 327,513 +0.03(+7.84%)
Jul 12, 2019 0.3500 0.3900 0.3000 0.3825 217,500 +0.03(+9.35%)
Jul 11, 2019 0.3150 0.3500 0.3150 0.3498 19,508 +0.03(+8.30%)
Jul 10, 2019 0.3300 0.3300 0.2815 0.3230 82,496 -0.01(-2.12%)
Jul 09, 2019 0.3300 0.3300 0.3200 0.3300 59,420 +0.00(+0.03%)
Jul 08, 2019 0.3295 0.3300 0.2951 0.3299 109,587 -0.00(-0.03%)
Jul 05, 2019 0.3300 0.3300 0.3060 0.3300 98,100 +0.00(+0.76%)
Jul 03, 2019 0.3400 0.3500 0.3250 0.3275 32,900 +0.00(+0.77%)
Jul 02, 2019 0.3450 0.3450 0.3250 0.3250 59,637 -0.01(-1.87%)
Jul 01, 2019 0.3320 0.3500 0.3200 0.3312 42,261 -0.00(-0.24%)
Jun 28, 2019 0.3550 0.3550 0.3200 0.3320 63,700 -0.02(-4.82%)
Jun 27, 2019 0.3500 0.3599 0.3340 0.3488 71,891 +0.04(+14.36%)
Jun 26, 2019 0.3600 0.3800 0.3050 0.3050 164,429 -0.04(-11.34%)
Jun 25, 2019 0.3400 0.3509 0.3300 0.3440 321,157 +0.00(+1.18%)
Jun 24, 2019 0.2900 0.3500 0.2800 0.3400 170,159 +0.05(+17.24%)
Jun 21, 2019 0.2800 0.2900 0.2602 0.2900 88,100 +0.01(+3.57%)
Jun 20, 2019 0.2750 0.2990 0.2650 0.2800 198,047 +0.00(+0.00%)
Jun 19, 2019 0.3212 0.3212 0.2550 0.2800 391,737 -0.04(-12.83%)
Jun 18, 2019 0.3600 0.3600 0.3032 0.3212 323,450 -0.03(-9.52%)
Jun 17, 2019 0.4250 0.4490 0.3450 0.3550 584,799 -0.07(-16.47%)
Jun 14, 2019 0.4400 0.4550 0.4250 0.4250 136,400 -0.01(-3.19%)
Jun 13, 2019 0.4300 0.4400 0.3900 0.4390 236,663 +0.01(+2.12%)
Jun 12, 2019 0.5350 0.5660 0.3721 0.4299 1,688,955 -0.07(-14.02%)
Jun 11, 2019 0.4250 0.5150 0.4102 0.5000 1,074,629 +0.09(+21.95%)
Jun 10, 2019 0.3852 0.4180 0.3852 0.4100 618,683 +0.02(+6.49%)
Jun 07, 2019 0.3716 0.4000 0.3600 0.3850 286,600 +0.02(+5.16%)
Jun 06, 2019 0.3900 0.3900 0.3520 0.3661 162,013 -0.01(-3.63%)
Jun 05, 2019 0.3550 0.4050 0.3500 0.3799 240,338 -0.01(-2.66%)
Jun 04, 2019 0.4000 0.4040 0.3450 0.3903 398,101 -0.01(-2.43%)
Jun 03, 2019 0.4398 0.4398 0.3500 0.4000 1,164,516 -0.05(-11.60%)
May 31, 2019 0.3500 0.4525 0.3432 0.4525 876,000 +0.12(+37.12%)
May 30, 2019 0.3650 0.4100 0.3000 0.3300 915,608 -0.04(-10.81%)
May 29, 2019 0.2700 0.3950 0.2650 0.3700 1,192,217 +0.12(+48.00%)
May 28, 2019 0.2450 0.2700 0.2450 0.2500 93,756 +0.02(+6.38%)
May 24, 2019 0.2692 0.2692 0.2300 0.2350 75,300 -0.04(-12.96%)
May 23, 2019 0.2800 0.2900 0.2480 0.2700 151,770 -0.01(-3.64%)
May 22, 2019 0.2750 0.3050 0.2750 0.2802 313,533 +0.01(+3.74%)
May 21, 2019 0.2450 0.3100 0.2401 0.2701 412,338 +0.04(+17.43%)
May 20, 2019 0.2075 0.2410 0.2000 0.2300 535,423 +0.03(+12.20%)
May 17, 2019 0.1978 0.2090 0.1950 0.2050 82,900 +0.00(+0.34%)
May 16, 2019 0.1200 0.2055 0.1200 0.2043 78,250 +0.01(+3.81%)
May 15, 2019 0.1800 0.1968 0.1800 0.1968 10,000 -0.00(-0.20%)
May 14, 2019 0.2055 0.2055 0.1968 0.1972 2,050 -0.01(-3.80%)
May 13, 2019 0.2000 0.2050 0.1968 0.2050 27,910 +0.00(+2.50%)
May 10, 2019 0.2000 0.2000 0.2000 0.2000 2,700 +0.01(+2.56%)
May 09, 2019 0.2118 0.2118 0.1800 0.1950 172,411 -0.01(-2.50%)
May 08, 2019 0.2200 0.2200 0.2000 0.2000 8,349 -0.02(-9.09%)
May 07, 2019 0.2198 0.2200 0.2198 0.2200 6,000 +0.01(+4.76%)
May 06, 2019 0.2150 0.2200 0.2100 0.2100 5,995 -0.01(-4.55%)
May 03, 2019 0.2138 0.2275 0.2000 0.2200 18,400 +0.02(+8.37%)
May 02, 2019 0.2050 0.2050 0.2030 0.2030 10,001 -0.01(-6.45%)
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.