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 -0.0301 (-8.85%)
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 (%)
May 31, 2019 0.3500 0.4525 0.3432 0.4525 876,000 +0.12(+37.12%)
May 30, 2019 0.3650 0.4100 0.3000 0.3300 915,608 -0.04(-10.81%)
May 29, 2019 0.2700 0.3950 0.2650 0.3700 1,192,217 +0.12(+48.00%)
May 28, 2019 0.2450 0.2700 0.2450 0.2500 93,756 +0.02(+6.38%)
May 24, 2019 0.2692 0.2692 0.2300 0.2350 75,300 -0.04(-12.96%)
May 23, 2019 0.2800 0.2900 0.2480 0.2700 151,770 -0.01(-3.64%)
May 22, 2019 0.2750 0.3050 0.2750 0.2802 313,533 +0.01(+3.74%)
May 21, 2019 0.2450 0.3100 0.2401 0.2701 412,338 +0.04(+17.43%)
May 20, 2019 0.2075 0.2410 0.2000 0.2300 535,423 +0.03(+12.20%)
May 17, 2019 0.1978 0.2090 0.1950 0.2050 82,900 +0.00(+0.34%)
May 16, 2019 0.1200 0.2055 0.1200 0.2043 78,250 +0.01(+3.81%)
May 15, 2019 0.1800 0.1968 0.1800 0.1968 10,000 -0.00(-0.20%)
May 14, 2019 0.2055 0.2055 0.1968 0.1972 2,050 -0.01(-3.80%)
May 13, 2019 0.2000 0.2050 0.1968 0.2050 27,910 +0.00(+2.50%)
May 10, 2019 0.2000 0.2000 0.2000 0.2000 2,700 +0.01(+2.56%)
May 09, 2019 0.2118 0.2118 0.1800 0.1950 172,411 -0.01(-2.50%)
May 08, 2019 0.2200 0.2200 0.2000 0.2000 8,349 -0.02(-9.09%)
May 07, 2019 0.2198 0.2200 0.2198 0.2200 6,000 +0.01(+4.76%)
May 06, 2019 0.2150 0.2200 0.2100 0.2100 5,995 -0.01(-4.55%)
May 03, 2019 0.2138 0.2275 0.2000 0.2200 18,400 +0.02(+8.37%)
May 02, 2019 0.2050 0.2050 0.2030 0.2030 10,001 -0.01(-6.45%)
May 01, 2019 0.2200 0.2200 0.2170 0.2170 4,000 -0.00(-1.36%)
Apr 30, 2019 0.1980 0.2200 0.1980 0.2200 18,681 -0.01(-4.35%)
Apr 29, 2019 0.2300 0.2300 0.2300 0.2300 250 +0.02(+10.31%)
Apr 26, 2019 0.2101 0.2101 0.2085 0.2085 11,100 -0.01(-3.02%)
Apr 25, 2019 0.2150 0.2150 0.2100 0.2150 8,500 -0.02(-7.73%)
Apr 22, 2019 0.2330 0.2330 0.2330 0 +0.01(+5.91%)
Apr 18, 2019 0.2265 0.2265 0.2200 0.2200 11,600 +0.00(+0.00%)
Apr 17, 2019 0.2200 0.2200 0.2200 0.2200 1,250 -0.01(-4.35%)
Apr 16, 2019 0.2300 0.2300 0.2250 0.2300 49,935 +0.01(+4.55%)
Apr 15, 2019 0.2200 0.2200 0.2100 0.2200 9,000 +0.01(+2.33%)
Apr 12, 2019 0.2000 0.2150 0.1920 0.2150 60,900 +0.01(+7.50%)
Apr 11, 2019 0.2035 0.2035 0.2000 0.2000 7,070 +0.01(+2.56%)
Apr 10, 2019 0.1975 0.1975 0.1950 0.1950 15,060 -0.01(-2.50%)
Apr 09, 2019 0.2110 0.2110 0.2000 0.2000 17,000 -0.02(-9.09%)
Apr 08, 2019 0.2040 0.2200 0.2000 0.2200 122,372 +0.02(+10.00%)
Apr 05, 2019 0.1900 0.2050 0.1900 0.2000 96,800 +0.01(+2.56%)
Apr 04, 2019 0.1950 0.2000 0.1900 0.1950 16,050 +0.00(+0.00%)
Apr 03, 2019 0.1939 0.2000 0.1939 0.1950 69,320 +0.01(+2.63%)
Apr 02, 2019 0.1900 0.1973 0.1810 0.1900 103,916 -0.00(-0.52%)
Apr 01, 2019 0.2003 0.2040 0.1910 0.1910 45,398 -0.00(-2.05%)
Mar 29, 2019 0.2020 0.2020 0.1950 0.1950 28,100 -0.00(-1.27%)
Mar 28, 2019 0.1975 0.1975 0.1975 0.1975 4,000 -0.00(-2.23%)
Mar 27, 2019 0.2020 0.2020 0.2020 0.2020 400 +0.00(+1.00%)
Mar 26, 2019 0.1950 0.2000 0.1900 0.2000 47,751 +0.00(+0.00%)
Mar 22, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 21, 2019 0.2045 0.2045 0.1750 0.2000 118,436 -0.00(-1.96%)
Mar 20, 2019 0.1880 0.2045 0.1880 0.2040 19,400 -0.00(-0.49%)
Mar 19, 2019 0.2000 0.2050 0.1900 0.2050 22,310 +0.00(+0.00%)
Mar 18, 2019 0.2050 0.2095 0.2050 0.2050 3,230 +0.00(+0.10%)
Mar 15, 2019 0.2090 0.2090 0.2048 0.2048 8,400 -0.00(-0.10%)
Mar 14, 2019 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-6.39%)
Mar 13, 2019 0.2190 0.2190 0.2190 0.2190 302 -0.01(-3.52%)
Mar 11, 2019 0.2270 0.2270 0.2270 0 +0.00(+0.89%)
Mar 08, 2019 0.2100 0.2250 0.2100 0.2250 21,700 +0.02(+7.14%)
Mar 07, 2019 0.2050 0.2100 0.1950 0.2100 25,000 -0.01(-4.11%)
Mar 06, 2019 0.2190 0.2190 0.2190 0.2190 6,000 -0.00(-0.45%)
Mar 05, 2019 0.2245 0.2245 0.2060 0.2200 4,050 +0.00(+2.18%)
Mar 04, 2019 0.2245 0.2245 0.2153 0.2153 1,750 -0.00(-0.09%)
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.