Texas Mineral Resources Corp (OP: TMRC )

1.630 USD +0.130 (+8.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.2025 0.2180 0.2000 0.2180 61,100 +0.02(+9.55%)
Jun 28, 2018 0.1810 0.1990 0.1810 0.1990 59,281 +0.01(+3.65%)
Jun 27, 2018 0.1920 0.1920 0.1920 0.1920 10,000 +0.01(+6.67%)
Jun 26, 2018 0.1900 0.1900 0.1800 0.1800 25,700 -0.01(-5.26%)
Jun 25, 2018 0.1900 0.1920 0.1880 0.1900 25,200 +0.00(+0.00%)
Jun 21, 2018 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Jun 20, 2018 0.1880 0.1880 0.1880 0.1880 4,180 -0.00(-1.05%)
Jun 19, 2018 0.1900 0.1900 0.1900 0.1900 3,100 -0.00(-0.78%)
Jun 15, 2018 0.1915 0.1915 0.1915 0 +0.00(+0.79%)
Jun 14, 2018 0.1990 0.1990 0.1850 0.1900 17,880 +0.00(+0.00%)
Jun 13, 2018 0.1955 0.1970 0.1850 0.1900 87,371 +0.00(+0.00%)
Jun 11, 2018 0.1900 0.1900 0.1900 0 -0.01(-4.52%)
Jun 08, 2018 0.1940 0.1990 0.1940 0.1990 39,000 +0.01(+7.57%)
Jun 07, 2018 0.1900 0.1910 0.1400 0.1850 40,000 -0.01(-3.65%)
Jun 06, 2018 0.1855 0.1920 0.1855 0.1920 41,020 +0.01(+6.08%)
Jun 04, 2018 0.1810 0.1810 0.1810 0 -0.00(-2.16%)
Jun 01, 2018 0.1850 0.1900 0.1820 0.1850 98,800 +0.00(+0.00%)
May 31, 2018 0.1795 0.1850 0.1795 0.1850 20,232 +0.01(+5.71%)
May 30, 2018 0.1800 0.1800 0.1735 0.1750 132,149 +0.00(+1.74%)
May 29, 2018 0.1600 0.1720 0.1565 0.1720 113,100 +0.00(+1.03%)
May 25, 2018 0.1703 0.1703 0.1703 0 +0.00(+1.04%)
May 24, 2018 0.1620 0.1685 0.1620 0.1685 7,500 -0.00(-2.03%)
May 23, 2018 0.1720 0.1720 0.1720 0.1720 9,220 +0.01(+4.24%)
May 22, 2018 0.1650 0.1650 0.1650 0.1650 12,500 +0.00(+0.00%)
May 21, 2018 0.1670 0.1670 0.1650 0.1650 16,000 -0.01(-2.94%)
May 18, 2018 0.1700 0.1724 0.1700 0.1700 53,700 +0.01(+3.03%)
May 17, 2018 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-5.66%)
May 16, 2018 0.1550 0.1750 0.1550 0.1749 57,100 +0.00(+2.88%)
May 15, 2018 0.1700 0.1700 0.1700 0.1700 24,650 +0.00(+0.00%)
May 14, 2018 0.1850 0.1850 0.1700 0.1700 25,350 -0.01(-7.41%)
May 11, 2018 0.1700 0.1849 0.1700 0.1836 74,845 +0.02(+11.27%)
May 10, 2018 0.1700 0.1700 0.1650 0.1650 20,600 -0.01(-5.17%)
May 09, 2018 0.1600 0.1740 0.1600 0.1740 32,000 +0.02(+16.00%)
May 08, 2018 0.1600 0.1600 0.1500 0.1500 30,000 -0.01(-6.25%)
May 07, 2018 0.1621 0.1670 0.1600 0.1600 32,000 -0.01(-3.03%)
May 04, 2018 0.1680 0.1680 0.1650 0.1650 13,800 -0.01(-2.94%)
May 03, 2018 0.1735 0.1735 0.1700 0.1700 56,000 -0.00(-2.30%)
May 02, 2018 0.1740 0.1740 0.1740 0.1740 5,000 +0.00(+0.87%)
May 01, 2018 0.1780 0.1780 0.1720 0.1725 17,817 -0.00(-1.71%)
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%)
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.