Texas Mineral Resources Corp (OP: TMRC )

1.650 USD -0.120 (-6.78%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.2200 0.2300 0.2050 0.2100 27,861 -0.01(-4.55%)
Jun 29, 2017 0.2225 0.2800 0.2200 0.2200 33,866 +0.00(+0.07%)
Jun 28, 2017 0.2150 0.2200 0.2150 0.2198 6,500 +0.01(+6.59%)
Jun 27, 2017 0.2062 0.2062 0.2062 0.2062 4,000 -0.00(-0.83%)
Jun 26, 2017 0.2064 0.2080 0.2064 0.2080 3,500 -0.00(-0.01%)
Jun 23, 2017 0.2115 0.2115 0.2080 0.2080 13,000 -0.01(-3.26%)
Jun 22, 2017 0.2150 0.2150 0.2001 0.2150 66,000 -0.01(-4.44%)
Jun 20, 2017 0.2250 0.2250 0.2250 0 -0.01(-5.86%)
Jun 19, 2017 0.2010 0.2400 0.2010 0.2390 12,450 +0.03(+14.90%)
Jun 16, 2017 0.2080 0.2080 0.2080 0.2080 1,000 +0.01(+3.48%)
Jun 15, 2017 0.2060 0.2060 0.2010 0.2010 25,300 -0.01(-4.29%)
Jun 14, 2017 0.2099 0.2100 0.2000 0.2100 32,800 +0.01(+3.96%)
Jun 13, 2017 0.2000 0.2100 0.2000 0.2020 20,450 -0.01(-3.81%)
Jun 12, 2017 0.2200 0.2250 0.2000 0.2100 188,550 +0.00(+0.00%)
Jun 09, 2017 0.1890 0.2100 0.1700 0.2100 59,799 +0.02(+11.11%)
Jun 07, 2017 0.1890 0.1890 0.1890 0 -0.00(-0.53%)
Jun 06, 2017 0.1562 0.1900 0.1250 0.1900 26,000 +0.01(+5.56%)
Jun 02, 2017 0.1800 0.1800 0.1800 0 -0.01(-4.26%)
Jun 01, 2017 0.1700 0.1880 0.1700 0.1880 9,255 +0.02(+10.59%)
May 30, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 26, 2017 0.1700 0.1735 0.1480 0.1700 42,300 -0.00(-2.02%)
May 25, 2017 0.1735 0.1735 0.1716 0.1735 6,200 +0.00(+0.00%)
May 24, 2017 0.1714 0.1735 0.1700 0.1735 10,900 +0.00(+0.00%)
May 23, 2017 0.1734 0.1750 0.1710 0.1735 52,025 +0.01(+3.58%)
May 22, 2017 0.1780 0.1799 0.1205 0.1675 52,830 -0.02(-11.84%)
May 18, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 17, 2017 0.1850 0.1900 0.1850 0.1900 12,300 +0.00(+0.00%)
May 16, 2017 0.1950 0.1950 0.1900 0.1900 13,800 -0.01(-2.56%)
May 15, 2017 0.2037 0.2074 0.1950 0.1950 14,900 -0.01(-5.89%)
May 12, 2017 0.2200 0.2300 0.1950 0.2072 81,734 -0.00(-0.38%)
May 11, 2017 0.2200 0.2400 0.2080 0.2080 45,950 +0.00(+0.00%)
May 10, 2017 0.2050 0.2080 0.2050 0.2080 310 -0.01(-5.45%)
May 09, 2017 0.1960 0.2200 0.1960 0.2200 9,100 +0.02(+7.32%)
May 08, 2017 0.1900 0.2050 0.1900 0.2050 4,800 +0.00(+0.00%)
May 04, 2017 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 03, 2017 0.2060 0.2060 0.1725 0.2050 68,688 -0.01(-2.38%)
May 02, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
May 01, 2017 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Apr 28, 2017 0.2100 0.2100 0.2100 0.2100 10,700 +0.00(+0.00%)
Apr 27, 2017 0.2100 0.2100 0.2100 0.2100 4,009 +0.01(+5.00%)
Apr 26, 2017 0.1999 0.2000 0.1999 0.2000 19,105 +0.01(+5.26%)
Apr 25, 2017 0.2000 0.2000 0.1900 0.1900 17,700 -0.01(-5.00%)
Apr 24, 2017 0.2000 0.2000 0.1900 0.2000 10,135 +0.00(+0.05%)
Apr 21, 2017 0.2150 0.2200 0.1900 0.1999 73,200 -0.02(-8.72%)
Apr 20, 2017 0.2172 0.2200 0.2150 0.2190 8,600 -0.01(-4.74%)
Apr 19, 2017 0.2390 0.2390 0.1750 0.2299 55,470 -0.01(-3.81%)
Apr 18, 2017 0.2550 0.2550 0.2370 0.2390 23,756 -0.01(-5.69%)
Apr 17, 2017 0.2534 0.2534 0.2534 0.2534 3,075 -0.00(-0.62%)
Apr 13, 2017 0.2500 0.2799 0.2500 0.2550 37,100 -0.02(-7.65%)
Apr 12, 2017 0.2500 0.2950 0.2420 0.2761 26,200 +0.03(+10.44%)
Apr 10, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 07, 2017 0.2500 0.2500 0.2500 0.2500 20,720 +0.01(+4.17%)
Apr 06, 2017 0.2368 0.2400 0.2350 0.2400 17,533 +0.00(+0.00%)
Apr 05, 2017 0.2500 0.2620 0.2400 0.2400 31,499 -0.02(-8.33%)
Apr 04, 2017 0.2280 0.2699 0.2280 0.2618 12,300 +0.03(+13.83%)
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.