Texas Mineral Resources Corp (OP: TMRC )

1.460 USD -0.090 (-5.81%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.1980 0.2200 0.1980 0.2200 18,681 -0.01(-4.35%)
Apr 29, 2019 0.2300 0.2300 0.2300 0.2300 250 +0.02(+10.31%)
Apr 26, 2019 0.2101 0.2101 0.2085 0.2085 11,100 -0.01(-3.02%)
Apr 25, 2019 0.2150 0.2150 0.2100 0.2150 8,500 -0.02(-7.73%)
Apr 22, 2019 0.2330 0.2330 0.2330 0 +0.01(+5.91%)
Apr 18, 2019 0.2265 0.2265 0.2200 0.2200 11,600 +0.00(+0.00%)
Apr 17, 2019 0.2200 0.2200 0.2200 0.2200 1,250 -0.01(-4.35%)
Apr 16, 2019 0.2300 0.2300 0.2250 0.2300 49,935 +0.01(+4.55%)
Apr 15, 2019 0.2200 0.2200 0.2100 0.2200 9,000 +0.01(+2.33%)
Apr 12, 2019 0.2000 0.2150 0.1920 0.2150 60,900 +0.01(+7.50%)
Apr 11, 2019 0.2035 0.2035 0.2000 0.2000 7,070 +0.01(+2.56%)
Apr 10, 2019 0.1975 0.1975 0.1950 0.1950 15,060 -0.01(-2.50%)
Apr 09, 2019 0.2110 0.2110 0.2000 0.2000 17,000 -0.02(-9.09%)
Apr 08, 2019 0.2040 0.2200 0.2000 0.2200 122,372 +0.02(+10.00%)
Apr 05, 2019 0.1900 0.2050 0.1900 0.2000 96,800 +0.01(+2.56%)
Apr 04, 2019 0.1950 0.2000 0.1900 0.1950 16,050 +0.00(+0.00%)
Apr 03, 2019 0.1939 0.2000 0.1939 0.1950 69,320 +0.01(+2.63%)
Apr 02, 2019 0.1900 0.1973 0.1810 0.1900 103,916 -0.00(-0.52%)
Apr 01, 2019 0.2003 0.2040 0.1910 0.1910 45,398 -0.00(-2.05%)
Mar 29, 2019 0.2020 0.2020 0.1950 0.1950 28,100 -0.00(-1.27%)
Mar 28, 2019 0.1975 0.1975 0.1975 0.1975 4,000 -0.00(-2.23%)
Mar 27, 2019 0.2020 0.2020 0.2020 0.2020 400 +0.00(+1.00%)
Mar 26, 2019 0.1950 0.2000 0.1900 0.2000 47,751 +0.00(+0.00%)
Mar 22, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 21, 2019 0.2045 0.2045 0.1750 0.2000 118,436 -0.00(-1.96%)
Mar 20, 2019 0.1880 0.2045 0.1880 0.2040 19,400 -0.00(-0.49%)
Mar 19, 2019 0.2000 0.2050 0.1900 0.2050 22,310 +0.00(+0.00%)
Mar 18, 2019 0.2050 0.2095 0.2050 0.2050 3,230 +0.00(+0.10%)
Mar 15, 2019 0.2090 0.2090 0.2048 0.2048 8,400 -0.00(-0.10%)
Mar 14, 2019 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-6.39%)
Mar 13, 2019 0.2190 0.2190 0.2190 0.2190 302 -0.01(-3.52%)
Mar 11, 2019 0.2270 0.2270 0.2270 0 +0.00(+0.89%)
Mar 08, 2019 0.2100 0.2250 0.2100 0.2250 21,700 +0.02(+7.14%)
Mar 07, 2019 0.2050 0.2100 0.1950 0.2100 25,000 -0.01(-4.11%)
Mar 06, 2019 0.2190 0.2190 0.2190 0.2190 6,000 -0.00(-0.45%)
Mar 05, 2019 0.2245 0.2245 0.2060 0.2200 4,050 +0.00(+2.18%)
Mar 04, 2019 0.2245 0.2245 0.2153 0.2153 1,750 -0.00(-0.09%)
Mar 01, 2019 0.2100 0.2155 0.2100 0.2155 11,000 -0.00(-0.74%)
Feb 28, 2019 0.2100 0.2175 0.2100 0.2171 3,995 +0.00(+0.51%)
Feb 27, 2019 0.2160 0.2160 0.2160 0.2160 7,500 -0.00(-0.92%)
Feb 26, 2019 0.2180 0.2180 0.2180 0.2180 13,249 +0.00(+0.46%)
Feb 25, 2019 0.2395 0.2400 0.2170 0.2170 49,863 -0.02(-9.39%)
Feb 22, 2019 0.2395 0.2395 0.2395 0.2395 300 +0.01(+4.36%)
Feb 21, 2019 0.2230 0.2295 0.2200 0.2295 10,185 -0.01(-4.18%)
Feb 20, 2019 0.2250 0.2395 0.2238 0.2395 6,882 +0.00(+0.00%)
Feb 19, 2019 0.2250 0.2395 0.2200 0.2395 24,749 +0.00(+1.91%)
Feb 15, 2019 0.2350 0.2350 0.2350 0.2350 12,000 +0.00(+0.00%)
Feb 12, 2019 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Feb 11, 2019 0.2450 0.2450 0.2450 0.2450 500 +0.00(+0.00%)
Feb 08, 2019 0.2450 0.2450 0.2450 0.2450 1,100 +0.00(+0.00%)
Feb 07, 2019 0.2450 0.2450 0.2450 0.2450 1,082 -0.00(-1.21%)
Feb 06, 2019 0.2200 0.2480 0.2200 0.2480 30,775 +0.03(+15.35%)
Feb 05, 2019 0.2150 0.2150 0.2150 0.2150 2,490 +0.00(+0.00%)
Feb 04, 2019 0.2100 0.2150 0.2100 0.2150 2,645 -0.01(-2.27%)
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.