Texas Mineral Resources Corp (OP: TMRC )

1.570 USD -0.040 (-2.48%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.7300 0.7800 0.7300 0.7450 63,900 -0.01(-0.67%)
Jan 30, 2020 0.7300 0.7920 0.7300 0.7500 104,483 -0.04(-5.18%)
Jan 29, 2020 0.8200 0.8200 0.7700 0.7910 110,326 -0.03(-3.54%)
Jan 28, 2020 0.7700 0.8200 0.7604 0.8200 53,709 +0.06(+7.89%)
Jan 27, 2020 0.7500 0.7798 0.7200 0.7600 136,771 +0.00(+0.00%)
Jan 24, 2020 0.8500 0.8750 0.7400 0.7600 246,100 -0.08(-9.52%)
Jan 23, 2020 0.8500 0.8700 0.7113 0.8400 501,261 -0.01(-1.18%)
Jan 22, 2020 0.9299 0.9450 0.8500 0.8500 243,617 -0.08(-8.60%)
Jan 21, 2020 0.8740 0.9500 0.8300 0.9300 554,010 +0.07(+8.14%)
Jan 17, 2020 0.8500 0.8980 0.7550 0.8600 521,100 +0.04(+4.24%)
Jan 16, 2020 0.6390 0.8300 0.6340 0.8250 1,003,388 +0.19(+29.31%)
Jan 15, 2020 0.6399 0.6399 0.6100 0.6380 443,213 -0.04(-5.48%)
Jan 14, 2020 0.6500 0.7190 0.5700 0.6750 762,449 +0.06(+10.29%)
Jan 13, 2020 0.8300 0.8500 0.6110 0.6120 2,119,792 -0.22(-26.27%)
Jan 10, 2020 1.040 1.060 0.7700 0.8300 1,150,100 -0.20(-19.42%)
Jan 09, 2020 1.150 1.150 1.010 1.030 370,232 -0.13(-11.21%)
Jan 08, 2020 1.200 1.250 1.130 1.160 172,210 -0.02(-1.69%)
Jan 07, 2020 1.140 1.210 1.100 1.180 352,283 +0.09(+8.26%)
Jan 06, 2020 1.020 1.130 1.000 1.090 348,195 +0.07(+6.86%)
Jan 03, 2020 0.9900 1.040 0.9550 1.020 345,400 +0.00(+0.00%)
Jan 02, 2020 1.180 1.230 0.9620 1.020 705,073 -0.21(-17.07%)
Dec 31, 2019 1.220 1.340 1.110 1.230 517,100 +0.02(+1.65%)
Dec 30, 2019 1.360 1.370 1.030 1.210 1,247,279 -0.19(-13.57%)
Dec 27, 2019 1.510 1.580 1.370 1.400 982,500 -0.08(-5.41%)
Dec 26, 2019 1.380 1.540 1.310 1.480 994,889 +0.12(+8.83%)
Dec 24, 2019 1.420 1.490 1.140 1.360 747,200 -0.05(-3.55%)
Dec 23, 2019 0.9595 1.410 0.9400 1.410 2,196,131 +0.55(+63.95%)
Dec 20, 2019 1.075 1.110 0.7600 0.8600 2,492,200 -0.20(-18.87%)
Dec 19, 2019 0.7850 1.070 0.7750 1.060 2,169,473 +0.30(+39.47%)
Dec 18, 2019 0.7594 0.8200 0.7200 0.7600 1,101,527 +0.04(+4.97%)
Dec 17, 2019 0.6640 0.7500 0.6020 0.7240 2,169,990 +0.09(+13.32%)
Dec 16, 2019 0.5000 0.6390 0.4859 0.6389 2,858,760 +0.20(+45.20%)
Dec 13, 2019 0.4900 0.4900 0.3980 0.4400 459,600 -0.03(-6.38%)
Dec 12, 2019 0.5000 0.5720 0.4550 0.4700 1,621,936 -0.02(-3.09%)
Dec 11, 2019 0.3450 0.5380 0.3401 0.4850 3,496,819 +0.21(+77.98%)
Dec 10, 2019 0.2799 0.2799 0.2500 0.2725 49,685 -0.01(-2.61%)
Dec 09, 2019 0.2799 0.2799 0.2650 0.2798 31,051 -0.00(-0.04%)
Dec 06, 2019 0.2750 0.2799 0.2650 0.2799 45,700 +0.01(+2.15%)
Dec 05, 2019 0.2740 0.2800 0.2630 0.2740 62,983 +0.00(+0.00%)
Dec 04, 2019 0.2700 0.2780 0.2650 0.2740 21,357 +0.00(+1.48%)
Dec 03, 2019 0.2700 0.2800 0.2650 0.2700 25,806 +0.01(+1.89%)
Dec 02, 2019 0.2850 0.2850 0.2650 0.2650 40,885 +0.02(+10.05%)
Nov 29, 2019 0.2600 0.2600 0.2350 0.2408 28,600 -0.02(-7.38%)
Nov 27, 2019 0.2600 0.2721 0.2450 0.2600 69,000 +0.00(+0.00%)
Nov 26, 2019 0.2800 0.2800 0.2150 0.2600 239,390 -0.02(-5.49%)
Nov 25, 2019 0.2800 0.2950 0.2720 0.2751 43,102 -0.02(-5.76%)
Nov 22, 2019 0.2920 0.2950 0.2700 0.2919 19,300 -0.00(-0.03%)
Nov 21, 2019 0.2919 0.2920 0.2800 0.2920 31,569 +0.01(+2.46%)
Nov 20, 2019 0.2940 0.2940 0.2830 0.2850 16,400 -0.01(-3.06%)
Nov 19, 2019 0.2900 0.2950 0.2843 0.2940 41,370 +0.00(+1.38%)
Nov 18, 2019 0.2800 0.2900 0.2800 0.2900 15,289 +0.01(+2.11%)
Nov 15, 2019 0.2950 0.2950 0.2800 0.2840 19,800 -0.01(-2.07%)
Nov 14, 2019 0.2900 0.2950 0.2900 0.2900 17,868 -0.00(-0.68%)
Nov 13, 2019 0.2880 0.2950 0.2700 0.2920 28,182 +0.01(+4.29%)
Nov 12, 2019 0.2988 0.2988 0.2770 0.2800 42,787 -0.02(-6.29%)
Nov 11, 2019 0.2990 0.3090 0.2950 0.2988 43,041 -0.00(-0.07%)
Nov 08, 2019 0.2950 0.2990 0.2850 0.2990 37,800 +0.00(+1.36%)
Nov 07, 2019 0.2985 0.3000 0.2940 0.2950 40,661 -0.01(-2.32%)
Nov 06, 2019 0.2980 0.3020 0.2940 0.3020 8,115 +0.01(+2.72%)
Nov 05, 2019 0.3000 0.3000 0.2880 0.2940 21,707 -0.02(-4.85%)
Nov 04, 2019 0.2990 0.3120 0.2930 0.3090 189,326 +0.01(+3.69%)
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.