Texas Mineral Resources Corp (OP: TMRC )

1.500 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.770 1.770 1.770 229,216 +0.04(+2.31%)
Dec 30, 2020 1.750 1.820 1.680 1.730 229,216 +0.01(+0.58%)
Dec 29, 2020 1.830 1.870 1.650 1.720 240,995 -0.08(-4.44%)
Dec 28, 2020 1.750 1.890 1.730 1.800 461,918 +0.13(+7.78%)
Dec 24, 2020 1.680 1.720 1.650 1.670 79,700 +0.00(+0.00%)
Dec 23, 2020 1.620 1.690 1.620 1.670 137,388 +0.03(+1.71%)
Dec 22, 2020 1.670 1.720 1.600 1.642 281,016 +0.01(+0.74%)
Dec 21, 2020 1.770 1.770 1.580 1.630 265,768 +0.05(+3.16%)
Dec 18, 2020 1.750 1.750 1.494 1.580 450,000 -0.15(-8.67%)
Dec 17, 2020 1.600 1.790 1.580 1.730 419,559 +0.16(+10.19%)
Dec 16, 2020 1.900 1.910 1.560 1.570 485,286 -0.31(-16.49%)
Dec 15, 2020 1.900 1.990 1.870 1.880 569,644 +0.01(+0.32%)
Dec 14, 2020 1.950 1.950 1.790 1.874 398,154 +0.08(+4.69%)
Dec 11, 2020 1.730 1.800 1.730 1.790 192,300 +0.05(+2.87%)
Dec 10, 2020 1.715 1.750 1.660 1.740 190,418 +0.06(+3.88%)
Dec 09, 2020 1.650 1.730 1.610 1.675 224,663 +0.06(+4.04%)
Dec 08, 2020 1.600 1.640 1.550 1.610 135,735 +0.03(+1.58%)
Dec 07, 2020 1.610 1.650 1.550 1.585 169,750 -0.02(-1.25%)
Dec 04, 2020 1.600 1.620 1.540 1.605 133,500 -0.02(-0.93%)
Dec 03, 2020 1.690 1.690 1.600 1.620 132,165 -0.05(-2.99%)
Dec 02, 2020 1.675 1.730 1.600 1.670 132,603 -0.01(-0.60%)
Dec 01, 2020 1.700 1.740 1.640 1.680 312,102 +0.06(+3.70%)
Nov 30, 2020 1.570 1.700 1.550 1.620 294,204 +0.05(+3.18%)
Nov 27, 2020 1.510 1.590 1.500 1.570 270,000 +0.07(+4.67%)
Nov 25, 2020 1.450 1.530 1.415 1.500 169,400 +0.06(+4.17%)
Nov 24, 2020 1.410 1.460 1.380 1.440 245,800 +0.05(+3.60%)
Nov 23, 2020 1.440 1.455 1.380 1.390 128,756 -0.05(-3.47%)
Nov 20, 2020 1.440 1.460 1.410 1.440 72,300 -0.01(-0.69%)
Nov 19, 2020 1.490 1.500 1.430 1.450 70,552 -0.02(-1.36%)
Nov 18, 2020 1.470 1.500 1.410 1.470 189,084 +0.01(+0.68%)
Nov 17, 2020 1.450 1.470 1.430 1.460 106,537 +0.02(+1.74%)
Nov 16, 2020 1.440 1.450 1.370 1.435 105,064 -0.00(-0.35%)
Nov 13, 2020 1.370 1.440 1.370 1.440 80,200 +0.08(+5.88%)
Nov 12, 2020 1.340 1.520 1.340 1.360 306,257 +0.02(+1.12%)
Nov 11, 2020 1.380 1.390 1.280 1.345 372,886 -0.03(-2.54%)
Nov 10, 2020 1.260 1.490 1.230 1.380 270,674 +0.10(+7.81%)
Nov 09, 2020 1.320 1.355 1.240 1.280 136,580 -0.03(-2.29%)
Nov 06, 2020 1.300 1.320 1.250 1.310 175,200 -0.02(-1.50%)
Nov 05, 2020 1.260 1.330 1.250 1.330 228,852 +0.03(+2.31%)
Nov 04, 2020 1.395 1.395 1.250 1.300 470,446 -0.09(-6.81%)
Nov 03, 2020 1.420 1.420 1.330 1.395 118,675 -0.01(-1.06%)
Nov 02, 2020 1.440 1.445 1.350 1.410 55,849 -0.03(-2.08%)
Oct 30, 2020 1.420 1.440 1.340 1.440 133,400 +0.04(+3.23%)
Oct 29, 2020 1.360 1.410 1.310 1.395 192,499 +0.03(+2.57%)
Oct 28, 2020 1.330 1.360 1.280 1.360 226,219 +0.02(+1.49%)
Oct 27, 2020 1.420 1.420 1.325 1.340 72,760 -0.03(-2.19%)
Oct 26, 2020 1.370 1.420 1.350 1.370 106,267 +0.03(+1.86%)
Oct 23, 2020 1.350 1.385 1.340 1.345 112,900 -0.01(-0.37%)
Oct 22, 2020 1.380 1.430 1.310 1.350 232,170 -0.03(-2.17%)
Oct 21, 2020 1.430 1.450 1.360 1.380 326,328 -0.05(-3.50%)
Oct 20, 2020 1.470 1.490 1.380 1.430 170,918 -0.03(-2.22%)
Oct 19, 2020 1.470 1.490 1.415 1.462 82,246 -0.02(-1.18%)
Oct 16, 2020 1.495 1.540 1.480 1.480 143,100 -0.02(-1.33%)
Oct 15, 2020 1.540 1.540 1.470 1.500 163,921 +0.04(+2.74%)
Oct 14, 2020 1.550 1.550 1.440 1.460 112,872 -0.04(-2.34%)
Oct 13, 2020 1.570 1.570 1.480 1.495 106,278 -0.05(-3.55%)
Oct 12, 2020 1.450 1.580 1.450 1.550 190,940 +0.07(+4.73%)
Oct 09, 2020 1.570 1.570 1.460 1.480 103,600 -0.07(-4.52%)
Oct 08, 2020 1.610 1.650 1.490 1.550 150,496 -0.05(-3.13%)
Oct 07, 2020 1.580 1.620 1.500 1.600 229,626 +0.06(+3.90%)
Oct 06, 2020 1.600 1.630 1.510 1.540 308,599 -0.03(-1.91%)
Oct 05, 2020 1.560 1.600 1.540 1.570 271,158 +0.04(+2.61%)
Oct 02, 2020 1.470 1.600 1.460 1.530 353,900 +0.08(+5.88%)
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.