Texas Mineral Resources Corp (OP: TMRC )

1.430 USD -0.010 (-0.69%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 0.2200 0.2200 0.2170 0.2170 4,000 -0.00(-1.36%)
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%)
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.