Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Texas Mineral Resources Corp (OP: TMRC )

0.3099 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.1255 0.1255 0.1255 0.1255 23,082 +0.00(+0.00%)
Jan 30, 2017 0.1300 0.1300 0.1255 0.1255 3,468 -0.00(-1.57%)
Jan 27, 2017 0.1178 0.1350 0.1178 0.1275 11,850 +0.01(+5.02%)
Jan 26, 2017 0.1214 0.1214 0.1214 0.1214 1,000 -0.00(-2.88%)
Jan 25, 2017 0.1280 0.1400 0.1150 0.1250 61,746 +0.00(+0.00%)
Jan 24, 2017 0.1230 0.1250 0.1230 0.1250 14,500 +0.00(+1.63%)
Jan 23, 2017 0.1261 0.1261 0.1230 0.1230 1,200 +0.00(+0.00%)
Jan 20, 2017 0.1211 0.1299 0.1211 0.1230 49,600 +0.00(+1.40%)
Jan 19, 2017 0.1299 0.1299 0.1211 0.1213 19,500 +0.00(+0.09%)
Jan 18, 2017 0.1205 0.1265 0.1205 0.1212 8,750 -0.00(-3.05%)
Jan 17, 2017 0.1290 0.1300 0.1205 0.1250 121,900 -0.01(-3.85%)
Jan 13, 2017 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jan 12, 2017 0.1025 0.1399 0.1001 0.1200 400,025 +0.01(+14.29%)
Jan 11, 2017 0.1009 0.1050 0.1009 0.1050 45,557 +0.00(+0.08%)
Jan 10, 2017 0.1050 0.1050 0.1049 0.1049 2,250 -0.01(-4.63%)
Jan 09, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 06, 2017 0.1064 0.1100 0.0955 0.1100 82,300 +0.00(+0.00%)
Jan 05, 2017 0.1084 0.1100 0.1084 0.1100 7,100 +0.00(+3.77%)
Jan 04, 2017 0.1095 0.1100 0.0950 0.1060 96,818 -0.00(-3.20%)
Jan 03, 2017 0.1095 0.1095 0.1095 0.1095 10,000 +0.00(+0.00%)
Dec 30, 2016 0.1095 0.1095 0.1095 0 +0.00(+3.30%)
Dec 29, 2016 0.1010 0.1060 0.1010 0.1060 75,025 +0.00(+0.00%)
Dec 28, 2016 0.1100 0.1100 0.1030 0.1060 58,154 -0.00(-3.64%)
Dec 27, 2016 0.1100 0.1100 0.0950 0.1100 162,800 +0.00(+0.00%)
Dec 23, 2016 0.1100 0.1100 0.1100 0 +0.00(+1.52%)
Dec 22, 2016 0.1085 0.1085 0.1070 0.1084 17,500 +0.00(+0.32%)
Dec 21, 2016 0.1085 0.1100 0.1070 0.1080 19,200 +0.00(+0.19%)
Dec 20, 2016 0.1090 0.1090 0.1060 0.1078 37,000 -0.00(-1.10%)
Dec 19, 2016 0.1050 0.1090 0.1030 0.1090 47,675 +0.00(+3.81%)
Dec 16, 2016 0.1010 0.1050 0.0989 0.1050 37,944 +0.00(+0.00%)
Dec 15, 2016 0.1050 0.1050 0.1050 0.1050 2,543 +0.00(+0.00%)
Dec 14, 2016 0.1100 0.1150 0.1050 0.1050 175,850 -0.01(-4.55%)
Dec 13, 2016 0.1080 0.1100 0.1080 0.1100 20,820 +0.00(+1.85%)
Dec 12, 2016 0.1080 0.1080 0.1080 0.1080 1,000 +0.00(+0.00%)
Dec 09, 2016 0.1080 0.1080 0.1080 0.1080 1,000 -0.00(-1.82%)
Dec 08, 2016 0.1050 0.1100 0.1050 0.1100 4,200 +0.00(+0.00%)
Dec 07, 2016 0.1100 0.1100 0.1050 0.1100 11,957 -0.01(-4.35%)
Dec 05, 2016 0.1150 0.1150 0.1150 0 +0.01(+6.98%)
Dec 02, 2016 0.1050 0.1075 0.1050 0.1075 9,016 +0.00(+0.00%)
Dec 01, 2016 0.1000 0.1075 0.1000 0.1075 82,700 +0.01(+7.50%)
Nov 30, 2016 0.1000 0.1000 0.1000 0.1000 5,700 +0.00(+0.00%)
Nov 29, 2016 0.1000 0.1000 0.0950 0.1000 12,600 +0.00(+0.00%)
Nov 28, 2016 0.1080 0.1080 0.0950 0.1000 12,000 +0.00(+0.00%)
Nov 25, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Nov 23, 2016 0.1000 0.1000 0.1000 0 -0.00(-2.53%)
Nov 22, 2016 0.0950 0.1050 0.0850 0.1026 85,112 -0.00(-2.19%)
Nov 21, 2016 0.0951 0.1049 0.0951 0.1049 2,200 -0.00(-0.10%)
Nov 18, 2016 0.1030 0.1050 0.0950 0.1050 30,529 +0.00(+1.94%)
Nov 17, 2016 0.1024 0.1030 0.1024 0.1030 5,750 -0.00(-1.90%)
Nov 16, 2016 0.1000 0.1050 0.0988 0.1050 114,600 +0.00(+0.48%)
Nov 15, 2016 0.1000 0.1050 0.0980 0.1045 48,300 -0.00(-0.48%)
Nov 14, 2016 0.1055 0.1077 0.1047 0.1050 109,100 -0.01(-4.55%)
Nov 11, 2016 0.1055 0.1100 0.1055 0.1100 29,000 +0.00(+0.05%)
Nov 10, 2016 0.1047 0.1099 0.1047 0.1099 22,000 +0.01(+5.01%)
Nov 09, 2016 0.1101 0.1125 0.1047 0.1047 56,496 -0.01(-8.96%)
Nov 08, 2016 0.1100 0.1150 0.1100 0.1150 1,500 +0.01(+4.55%)
Nov 07, 2016 0.1050 0.1100 0.1050 0.1100 54,350 +0.00(+3.77%)
Nov 04, 2016 0.1050 0.1060 0.1000 0.1060 8,871 +0.00(+3.92%)
Nov 03, 2016 0.1100 0.1100 0.1020 0.1020 22,000 -0.01(-5.12%)
Nov 02, 2016 0.1100 0.1100 0.1075 0.1075 6,035 -0.01(-4.95%)
Nov 01, 2016 0.1050 0.1140 0.0950 0.1131 176,198 -0.00(-1.65%)
Oct 31, 2016 0.1050 0.1150 0.1050 0.1150 1,200 +0.00(+0.00%)
Oct 28, 2016 0.1100 0.1150 0.1000 0.1150 26,000 +0.00(+4.36%)
Oct 27, 2016 0.1102 0.1102 0.1102 0.1102 5,000 +0.00(+0.09%)
Oct 25, 2016 0.1101 0.1101 0.1101 0 -0.00(-0.81%)
Oct 24, 2016 0.1150 0.1150 0.1110 0.1110 39,498 +0.00(+0.38%)
Oct 20, 2016 0.1106 0.1106 0.1106 0 -0.01(-6.28%)
Oct 19, 2016 0.1105 0.1190 0.1105 0.1180 4,686 +0.01(+6.79%)
Oct 18, 2016 0.1140 0.1164 0.1105 0.1105 72,819 -0.00(-3.07%)
Oct 17, 2016 0.1140 0.1140 0.1140 0.1140 5,000 +0.00(+0.00%)
Oct 13, 2016 0.1140 0.1140 0.1140 0 -0.00(-1.72%)
Oct 12, 2016 0.1200 0.1200 0.1160 0.1160 4,500 -0.00(-3.33%)
Oct 11, 2016 0.1160 0.1200 0.1150 0.1200 30,000 +0.00(+3.45%)
Oct 10, 2016 0.1180 0.1200 0.1160 0.1160 83,461 +0.00(+0.87%)
Oct 07, 2016 0.1150 0.1150 0.1150 0.1150 700 +0.00(+0.00%)
Oct 06, 2016 0.1200 0.1200 0.1150 0.1150 13,499 +0.00(+0.00%)
Oct 05, 2016 0.1150 0.1150 0.1150 0.1150 29,000 +0.00(+0.88%)
Oct 04, 2016 0.1140 0.1140 0.1140 0.1140 7,000 -0.00(-0.52%)
Oct 03, 2016 0.1150 0.1150 0.1146 0.1146 1,800 +0.00(+0.53%)
Sep 30, 2016 0.1150 0.1150 0.1140 0.1140 4,250 -0.00(-0.78%)
Sep 29, 2016 0.1220 0.1220 0.1130 0.1149 75,800 -0.01(-8.08%)
Sep 28, 2016 0.1220 0.1250 0.1220 0.1250 16,500 +0.00(+0.81%)
Sep 27, 2016 0.1250 0.1250 0.1238 0.1240 24,000 +0.00(+0.00%)
Sep 26, 2016 0.1226 0.1240 0.1226 0.1240 21,050 +0.00(+3.33%)
Sep 23, 2016 0.1226 0.1226 0.1200 0.1200 15,000 +0.00(+0.00%)
Sep 22, 2016 0.1220 0.1275 0.1200 0.1200 47,500 +0.00(+0.00%)
Sep 21, 2016 0.1300 0.1300 0.1200 0.1200 25,190 -0.01(-4.00%)
Sep 20, 2016 0.1200 0.1300 0.1200 0.1250 50,000 +0.00(+4.08%)
Sep 19, 2016 0.1140 0.1300 0.1140 0.1201 90,039 +0.01(+4.43%)
Sep 16, 2016 0.1150 0.1199 0.1150 0.1150 74,000 -0.00(-4.17%)
Sep 15, 2016 0.1100 0.1200 0.1100 0.1200 67,732 +0.01(+9.09%)
Sep 14, 2016 0.1200 0.1200 0.1100 0.1100 7,500 -0.01(-8.33%)
Sep 13, 2016 0.1100 0.1200 0.1100 0.1200 16,050 +0.01(+4.80%)
Sep 09, 2016 0.1145 0.1145 0.1145 0 -0.01(-4.50%)
Sep 08, 2016 0.1200 0.1200 0.1144 0.1199 24,272 +0.00(+0.76%)
Sep 07, 2016 0.1200 0.1201 0.1190 0.1190 57,100 -0.00(-3.25%)
Sep 06, 2016 0.1230 0.1230 0.1229 0.1230 6,499 -0.00(-1.60%)
Sep 02, 2016 0.1250 0.1250 0.1250 0 +0.00(+2.04%)
Sep 01, 2016 0.1290 0.1290 0.1225 0.1225 35,700 -0.01(-5.77%)
Aug 31, 2016 0.1300 0.1300 0.1299 0.1300 5,600 +0.00(+0.00%)
Aug 30, 2016 0.1200 0.1300 0.1200 0.1300 23,500 +0.01(+4.00%)
Aug 29, 2016 0.1277 0.1300 0.1250 0.1250 31,300 +0.00(+0.00%)
Aug 26, 2016 0.1235 0.1450 0.1235 0.1250 16,450 -0.01(-3.85%)
Aug 25, 2016 0.1299 0.1300 0.1230 0.1300 21,200 +0.00(+0.08%)
Aug 24, 2016 0.1250 0.1500 0.1200 0.1299 110,757 +0.00(+3.92%)
Aug 23, 2016 0.1270 0.1270 0.1250 0.1250 18,000 -0.00(-1.21%)
Aug 22, 2016 0.1260 0.1265 0.1150 0.1265 67,332 +0.00(+1.23%)
Aug 19, 2016 0.1250 0.1255 0.1250 0.1250 74,718 +0.00(+0.00%)
Aug 18, 2016 0.1260 0.1260 0.1200 0.1250 40,200 +0.00(+0.00%)
Aug 17, 2016 0.1260 0.1260 0.1250 0.1250 42,500 +0.00(+0.00%)
Aug 16, 2016 0.1300 0.1300 0.1250 0.1250 32,650 +0.00(+0.00%)
Aug 15, 2016 0.1250 0.1300 0.1225 0.1250 75,400 -0.01(-3.85%)
Aug 12, 2016 0.1350 0.1350 0.1180 0.1300 107,699 +0.00(+0.00%)
Aug 11, 2016 0.1350 0.1350 0.1090 0.1300 287,420 -0.01(-3.70%)
Aug 10, 2016 0.1350 0.1350 0.1330 0.1350 27,480 -0.01(-3.57%)
Aug 09, 2016 0.1400 0.1400 0.1310 0.1400 47,810 +0.00(+0.00%)
Aug 08, 2016 0.1320 0.1500 0.1305 0.1400 41,700 +0.00(+1.82%)
Aug 05, 2016 0.1320 0.1375 0.1305 0.1375 53,450 +0.00(+0.00%)
Aug 04, 2016 0.1349 0.1375 0.1320 0.1375 25,000 +0.00(+0.00%)
Aug 03, 2016 0.1500 0.1544 0.1225 0.1375 312,087 -0.01(-8.33%)
Aug 02, 2016 0.1601 0.1601 0.1500 0.1500 234,000 -0.02(-10.18%)
Aug 01, 2016 0.1700 0.1700 0.1601 0.1670 41,000 +0.00(+0.30%)
Jul 29, 2016 0.1600 0.1730 0.1600 0.1665 57,500 +0.01(+4.06%)
Jul 28, 2016 0.1650 0.1700 0.1600 0.1600 32,500 -0.01(-5.88%)
Jul 27, 2016 0.1690 0.1700 0.1650 0.1700 29,300 +0.00(+2.41%)
Jul 26, 2016 0.1650 0.1700 0.1650 0.1660 127,250 +0.01(+5.06%)
Jul 25, 2016 0.1580 0.1580 0.1580 0.1580 12,405 +0.00(+0.00%)
Jul 22, 2016 0.1581 0.1650 0.1580 0.1580 9,000 +0.00(+1.94%)
Jul 21, 2016 0.1650 0.1650 0.1550 0.1550 11,950 -0.01(-4.32%)
Jul 20, 2016 0.1600 0.1620 0.1550 0.1620 18,000 +0.00(+1.25%)
Jul 19, 2016 0.1600 0.1600 0.1600 0.1600 13,500 +0.00(+0.00%)
Jul 18, 2016 0.1770 0.1770 0.1600 0.1600 65,400 -0.02(-9.60%)
Jul 15, 2016 0.1700 0.1770 0.1700 0.1770 38,908 +0.01(+4.12%)
Jul 14, 2016 0.1770 0.1770 0.1700 0.1700 6,400 -0.01(-3.95%)
Jul 13, 2016 0.1780 0.1780 0.1714 0.1770 102,850 +0.01(+4.92%)
Jul 12, 2016 0.1731 0.1750 0.1687 0.1687 12,500 -0.01(-6.28%)
Jul 11, 2016 0.1800 0.1800 0.1700 0.1800 62,300 +0.01(+3.45%)
Jul 08, 2016 0.1800 0.1800 0.1700 0.1740 75,000 +0.00(+2.35%)
Jul 07, 2016 0.1769 0.1770 0.1680 0.1700 72,212 +0.00(+1.19%)
Jul 05, 2016 0.1699 0.1800 0.1650 0.1680 173,098 +0.01(+6.33%)
Jul 01, 2016 0.1580 0.1580 0.1580 0 +0.00(+0.06%)
Jun 30, 2016 0.1471 0.1579 0.1471 0.1579 7,000 -0.01(-6.01%)
Jun 29, 2016 0.1700 0.1700 0.1470 0.1680 25,125 +0.01(+7.01%)
Jun 28, 2016 0.1440 0.1570 0.1440 0.1570 82,271 +0.01(+7.72%)
Jun 27, 2016 0.1400 0.1475 0.1400 0.1457 43,560 -0.00(-1.52%)
Jun 24, 2016 0.1470 0.1480 0.1470 0.1480 109,083 +0.01(+5.71%)
Jun 23, 2016 0.1300 0.1450 0.1299 0.1400 294,612 +0.01(+4.32%)
Jun 22, 2016 0.1251 0.1342 0.1150 0.1342 164,075 -0.01(-4.14%)
Jun 20, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jun 17, 2016 0.1370 0.1370 0.1320 0.1350 43,940 -0.00(-2.88%)
Jun 16, 2016 0.1390 0.1390 0.1390 0.1390 500 +0.00(+0.00%)
Jun 15, 2016 0.1475 0.1475 0.1390 0.1390 45,033 -0.01(-6.08%)
Jun 14, 2016 0.1480 0.1480 0.1480 0.1480 10,000 +0.00(+0.00%)
Jun 13, 2016 0.1320 0.1480 0.1320 0.1480 30,779 +0.02(+12.12%)
Jun 10, 2016 0.1320 0.1320 0.1320 0.1320 8,195 +0.00(+0.00%)
Jun 09, 2016 0.1320 0.1320 0.1320 0.1320 500 -0.01(-7.04%)
Jun 08, 2016 0.1420 0.1420 0.1420 0.1420 1,760 +0.00(+0.00%)
Jun 07, 2016 0.1398 0.1420 0.1398 0.1420 14,000 +0.00(+1.57%)
Jun 06, 2016 0.1300 0.1400 0.1300 0.1398 32,786 +0.02(+16.50%)
Jun 03, 2016 0.1250 0.1250 0.1171 0.1200 12,509 +0.00(+0.00%)
Jun 02, 2016 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+2.48%)
Jun 01, 2016 0.1171 0.1171 0.1171 0.1171 9,825 +0.00(+0.00%)
May 31, 2016 0.1171 0.1171 0.1171 0.1171 6,100 -0.00(-2.42%)
May 27, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 26, 2016 0.1200 0.1200 0.1200 0.1200 2,600 +0.00(+0.00%)
May 25, 2016 0.1171 0.1200 0.1171 0.1200 14,511 -0.01(-7.62%)
May 24, 2016 0.1190 0.1400 0.1171 0.1299 36,774 -0.00(-0.08%)
May 23, 2016 0.1288 0.1300 0.1181 0.1300 26,100 +0.00(+0.00%)
May 20, 2016 0.1300 0.1300 0.1300 0.1300 5,400 +0.00(+0.08%)
May 19, 2016 0.1180 0.1299 0.1180 0.1299 4,240 +0.01(+10.08%)
May 18, 2016 0.1206 0.1220 0.1180 0.1180 90,600 -0.01(-5.60%)
May 17, 2016 0.1150 0.1250 0.1150 0.1250 1,500 +0.01(+8.70%)
May 16, 2016 0.1200 0.1300 0.1000 0.1150 167,372 -0.01(-5.66%)
May 13, 2016 0.1340 0.1350 0.1200 0.1219 96,975 -0.01(-6.23%)
May 12, 2016 0.1301 0.1350 0.1188 0.1300 127,278 -0.01(-8.77%)
May 11, 2016 0.1260 0.1425 0.1260 0.1425 21,200 +0.00(+0.35%)
May 10, 2016 0.1420 0.1420 0.1420 0.1420 250 +0.01(+5.19%)
May 09, 2016 0.1425 0.1425 0.1270 0.1350 56,800 -0.01(-5.26%)
May 06, 2016 0.1380 0.1425 0.1380 0.1425 13,100 -0.00(-0.70%)
May 05, 2016 0.1390 0.1435 0.1380 0.1435 10,200 +0.00(+0.00%)
May 04, 2016 0.1430 0.1450 0.1400 0.1435 25,500 -0.00(-1.03%)
May 03, 2016 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
May 02, 2016 0.1450 0.1450 0.1350 0.1450 52,146 -0.00(-0.68%)
Apr 29, 2016 0.1460 0.1460 0.1420 0.1460 14,216 +0.00(+0.00%)
Apr 28, 2016 0.1460 0.1460 0.1460 0.1460 25,000 +0.00(+0.00%)
Apr 27, 2016 0.1480 0.1480 0.1460 0.1460 13,500 +0.00(+0.00%)
Apr 25, 2016 0.1460 0.1460 0.1460 0 -0.00(-1.75%)
Apr 22, 2016 0.1486 0.1486 0.1486 0.1486 11,300 -0.01(-3.82%)
Apr 21, 2016 0.1515 0.1545 0.1480 0.1545 26,300 +0.00(+0.00%)
Apr 20, 2016 0.1545 0.1545 0.1545 0.1545 34,050 +0.00(+3.00%)
Apr 19, 2016 0.1510 0.1545 0.1500 0.1500 30,700 -0.00(-1.96%)
Apr 18, 2016 0.1500 0.1550 0.1450 0.1530 72,628 -0.00(-1.29%)
Apr 15, 2016 0.1550 0.1550 0.1550 0.1550 7,368 +0.00(+2.65%)
Apr 14, 2016 0.1510 0.1510 0.1510 0.1510 3,011 +0.00(+2.03%)
Apr 13, 2016 0.1510 0.1535 0.1480 0.1480 91,000 -0.00(-1.99%)
Apr 12, 2016 0.1535 0.1535 0.1510 0.1510 16,250 -0.00(-1.63%)
Apr 11, 2016 0.1530 0.1535 0.1522 0.1535 20,554 +0.00(+2.33%)
Apr 08, 2016 0.1530 0.1550 0.1450 0.1500 59,006 -0.01(-3.23%)
Apr 07, 2016 0.1550 0.1550 0.1510 0.1550 45,410 +0.01(+3.33%)
Apr 06, 2016 0.1496 0.1600 0.1490 0.1500 35,645 +0.00(+0.00%)
Apr 05, 2016 0.1500 0.1500 0.1464 0.1500 24,844 +0.00(+3.09%)
Apr 04, 2016 0.1455 0.1455 0.1455 0.1455 20,000 -0.00(-2.35%)
Apr 01, 2016 0.1500 0.1565 0.1490 0.1490 82,607 -0.00(-0.67%)
Mar 31, 2016 0.1480 0.1540 0.1450 0.1500 104,000 +0.00(+2.74%)
Mar 30, 2016 0.1588 0.1588 0.1460 0.1460 142,444 -0.01(-8.75%)
Mar 29, 2016 0.1750 0.1750 0.1585 0.1600 34,401 -0.01(-5.88%)
Mar 28, 2016 0.1620 0.1700 0.1620 0.1700 3,352 +0.01(+8.28%)
Mar 24, 2016 0.1570 0.1570 0.1570 0 -0.00(-1.88%)
Mar 23, 2016 0.1725 0.1725 0.1600 0.1600 50,966 -0.00(-2.97%)
Mar 22, 2016 0.1600 0.1649 0.1600 0.1649 27,021 +0.00(+0.00%)
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.