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

Texas Mineral Resources Corp (OP: TMRC )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.2750 0.2750 0.2560 0.2620 46,704 -0.01(-2.78%)
Mar 30, 2017 0.2800 0.2800 0.2550 0.2695 68,961 -0.01(-3.06%)
Mar 29, 2017 0.2770 0.2820 0.2750 0.2780 55,813 +0.01(+2.96%)
Mar 28, 2017 0.2900 0.2998 0.2690 0.2700 125,258 -0.01(-2.35%)
Mar 27, 2017 0.2779 0.2800 0.2650 0.2765 145,667 +0.01(+4.34%)
Mar 24, 2017 0.2949 0.2949 0.2432 0.2650 328,221 -0.03(-10.14%)
Mar 23, 2017 0.3850 0.3900 0.2600 0.2949 350,535 +0.03(+13.42%)
Mar 22, 2017 0.2650 0.2650 0.2400 0.2600 171,785 +0.03(+13.04%)
Mar 21, 2017 0.2200 0.2600 0.2140 0.2300 172,878 +0.02(+9.52%)
Mar 20, 2017 0.1900 0.2350 0.1900 0.2100 240,452 +0.02(+9.78%)
Mar 17, 2017 0.1930 0.1990 0.1911 0.1913 45,592 -0.00(-1.87%)
Mar 16, 2017 0.1910 0.1950 0.1880 0.1950 55,500 +0.00(+2.07%)
Mar 15, 2017 0.1910 0.1990 0.1910 0.1910 32,134 -0.01(-3.54%)
Mar 14, 2017 0.2000 0.2000 0.1851 0.1980 48,900 +0.00(+1.54%)
Mar 13, 2017 0.1860 0.1950 0.1860 0.1950 41,500 +0.01(+4.73%)
Mar 10, 2017 0.1720 0.1862 0.1720 0.1862 228,123 +0.01(+4.02%)
Mar 09, 2017 0.1700 0.1810 0.1625 0.1790 72,145 +0.01(+5.39%)
Mar 08, 2017 0.1610 0.1700 0.1550 0.1699 3,746 +0.01(+9.58%)
Mar 07, 2017 0.1550 0.1550 0.1550 0.1550 300 +0.01(+3.33%)
Mar 06, 2017 0.1680 0.1700 0.1400 0.1500 43,200 -0.02(-11.76%)
Mar 03, 2017 0.1680 0.1750 0.1680 0.1700 32,487 +0.00(+0.00%)
Mar 02, 2017 0.1820 0.1820 0.1610 0.1700 156,550 -0.01(-7.53%)
Mar 01, 2017 0.1839 0.1870 0.1800 0.1839 39,090 -0.00(-1.68%)
Feb 28, 2017 0.1820 0.1870 0.1819 0.1870 33,980 -0.00(-0.53%)
Feb 27, 2017 0.1850 0.1880 0.1820 0.1880 14,600 +0.00(+2.68%)
Feb 24, 2017 0.1855 0.1880 0.1800 0.1831 103,433 +0.00(+0.60%)
Feb 23, 2017 0.1820 0.1890 0.1810 0.1820 132,433 +0.00(+1.11%)
Feb 22, 2017 0.1820 0.1910 0.1751 0.1800 271,654 -0.01(-4.26%)
Feb 21, 2017 0.1600 0.1880 0.1570 0.1880 390,473 +0.03(+16.23%)
Feb 17, 2017 0.1618 0.1618 0.1618 0 +0.00(+0.09%)
Feb 16, 2017 0.1550 0.1640 0.1550 0.1616 55,675 +0.01(+7.73%)
Feb 15, 2017 0.1399 0.1580 0.1380 0.1500 106,700 +0.01(+8.70%)
Feb 14, 2017 0.1379 0.1380 0.1374 0.1380 12,000 +0.00(+1.14%)
Feb 13, 2017 0.1379 0.1379 0.1364 0.1364 7,000 -0.00(-1.83%)
Feb 10, 2017 0.1349 0.1390 0.1348 0.1390 132,621 +0.00(+3.05%)
Feb 09, 2017 0.1336 0.1349 0.1336 0.1349 35,070 -0.00(-2.25%)
Feb 08, 2017 0.1325 0.1380 0.1325 0.1380 15,140 +0.00(+2.22%)
Feb 06, 2017 0.1350 0.1350 0.1350 0 -0.00(-3.50%)
Feb 03, 2017 0.1362 0.1399 0.1320 0.1399 26,728 +0.00(+2.98%)
Feb 01, 2017 0.1358 0.1358 0.1358 0 +0.01(+8.25%)
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%)
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.