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

Texas Mineral Resources Corp (OP: TMRC )

0.3390 -0.0100 (-2.87%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
Apr 28, 2023 0.8200 0.8500 0.8200 0.8500 53,451 -0.01(-0.58%)
Apr 27, 2023 0.8650 0.8800 0.8300 0.8550 86,073 +0.02(+1.79%)
Apr 26, 2023 0.9200 0.9200 0.8100 0.8400 197,179 -0.06(-6.87%)
Apr 25, 2023 0.9600 0.9600 0.8750 0.9020 162,833 -0.05(-5.55%)
Apr 24, 2023 1.090 1.090 0.9200 0.9550 204,106 -0.14(-12.39%)
Apr 21, 2023 1.120 1.120 1.060 1.090 61,967 -0.04(-3.54%)
Apr 20, 2023 1.110 1.130 1.080 1.130 53,682 +0.01(+1.21%)
Apr 19, 2023 1.140 1.160 1.110 1.117 36,428 -0.04(-3.75%)
Apr 18, 2023 1.200 1.200 1.110 1.160 23,383 +0.02(+1.75%)
Apr 17, 2023 1.200 1.200 1.130 1.140 73,656 -0.02(-1.72%)
Apr 14, 2023 1.130 1.165 1.120 1.160 50,525 -0.01(-0.85%)
Apr 13, 2023 1.160 1.190 1.140 1.170 67,661 -0.04(-3.31%)
Apr 12, 2023 1.200 1.210 1.170 1.210 8,526 +0.01(+0.83%)
Apr 11, 2023 1.200 1.200 1.170 1.200 16,768 +0.01(+0.84%)
Apr 10, 2023 1.210 1.210 1.170 1.190 37,909 +0.01(+0.95%)
Apr 06, 2023 1.210 1.210 1.170 1.179 28,061 -0.03(-2.58%)
Apr 05, 2023 1.180 1.210 1.180 1.210 26,594 +0.02(+1.68%)
Apr 04, 2023 1.200 1.220 1.170 1.190 22,930 -0.02(-1.65%)
Apr 03, 2023 1.190 1.250 1.183 1.210 22,904 -0.02(-1.63%)
Mar 31, 2023 1.210 1.230 1.180 1.230 9,709 +0.03(+2.50%)
Mar 30, 2023 1.130 1.245 1.130 1.200 23,285 +0.05(+4.35%)
Mar 29, 2023 1.140 1.150 1.130 1.150 32,643 -0.02(-1.71%)
Mar 28, 2023 1.200 1.200 1.120 1.170 55,886 -0.03(-2.50%)
Mar 27, 2023 1.180 1.200 1.160 1.200 18,243 +0.03(+2.56%)
Mar 24, 2023 1.090 1.200 1.080 1.170 68,712 +0.01(+0.86%)
Mar 23, 2023 1.200 1.200 1.150 1.160 32,387 -0.03(-2.52%)
Mar 22, 2023 1.230 1.230 1.190 1.190 33,560 -0.03(-2.46%)
Mar 21, 2023 1.230 1.230 1.150 1.220 29,538 -0.01(-0.81%)
Mar 20, 2023 1.170 1.240 1.130 1.230 28,204 +0.07(+6.49%)
Mar 17, 2023 1.170 1.190 1.130 1.155 39,380 -0.01(-1.28%)
Mar 16, 2023 1.190 1.200 1.120 1.170 68,052 -0.02(-1.68%)
Mar 15, 2023 1.230 1.240 1.160 1.190 49,528 -0.05(-3.94%)
Mar 14, 2023 1.290 1.320 1.214 1.239 99,464 -0.05(-3.97%)
Mar 13, 2023 1.250 1.300 1.230 1.290 19,258 -0.01(-0.77%)
Mar 10, 2023 1.300 1.350 1.267 1.300 48,041 -0.02(-1.52%)
Mar 09, 2023 1.280 1.330 1.280 1.320 89,262 +0.03(+2.33%)
Mar 08, 2023 1.250 1.300 1.250 1.290 50,669 +0.03(+2.38%)
Mar 07, 2023 1.270 1.300 1.250 1.260 43,166 -0.03(-2.33%)
Mar 06, 2023 1.290 1.300 1.250 1.290 28,284 +0.00(+0.00%)
Mar 03, 2023 1.330 1.360 1.240 1.290 58,327 -0.02(-1.53%)
Mar 02, 2023 1.250 1.355 1.230 1.310 50,700 +0.01(+0.38%)
Mar 01, 2023 1.240 1.310 1.208 1.305 29,211 +0.05(+4.40%)
Feb 28, 2023 1.200 1.320 1.180 1.250 77,567 +0.05(+4.17%)
Feb 27, 2023 1.280 1.280 1.150 1.200 231,053 -0.09(-6.72%)
Feb 24, 2023 1.290 1.320 1.275 1.286 14,935 -0.02(-1.79%)
Feb 23, 2023 1.280 1.310 1.250 1.310 39,244 +0.03(+2.34%)
Feb 22, 2023 1.280 1.290 1.230 1.280 48,550 +0.00(+0.00%)
Feb 21, 2023 1.300 1.310 1.230 1.280 79,433 -0.03(-2.03%)
Feb 17, 2023 1.335 1.335 1.275 1.306 116,866 -0.04(-2.97%)
Feb 16, 2023 1.340 1.370 1.330 1.347 128,298 -0.06(-4.50%)
Feb 15, 2023 1.390 1.475 1.380 1.410 29,885 +0.03(+2.17%)
Feb 14, 2023 1.460 1.480 1.325 1.380 171,889 -0.08(-5.48%)
Feb 13, 2023 1.470 1.480 1.430 1.460 44,798 -0.01(-0.68%)
Feb 10, 2023 1.480 1.480 1.450 1.470 18,775 -0.00(-0.03%)
Feb 09, 2023 1.410 1.480 1.405 1.470 105,323 +0.07(+5.03%)
Feb 08, 2023 1.450 1.450 1.350 1.400 71,761 -0.05(-3.45%)
Feb 07, 2023 1.480 1.480 1.430 1.450 52,242 -0.03(-1.69%)
Feb 06, 2023 1.410 1.510 1.410 1.475 84,142 +0.08(+5.36%)
Feb 03, 2023 1.360 1.470 1.350 1.400 126,615 +0.01(+0.72%)
Feb 02, 2023 1.420 1.438 1.350 1.390 54,892 +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.