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 -0.0130 (-3.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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, 2020 0.6155 0.6800 0.6100 0.6597 129,624 +0.06(+10.87%)
Mar 30, 2020 0.6265 0.6300 0.5804 0.5950 63,411 -0.03(-4.03%)
Mar 27, 2020 0.5831 0.6265 0.5600 0.6200 64,000 -0.01(-1.04%)
Mar 26, 2020 0.5700 0.6500 0.5600 0.6265 275,673 +0.08(+13.89%)
Mar 25, 2020 0.5100 0.5800 0.4965 0.5501 115,590 +0.05(+11.04%)
Mar 24, 2020 0.4940 0.5300 0.4801 0.4954 102,239 +0.00(+0.28%)
Mar 23, 2020 0.5000 0.5000 0.4300 0.4940 166,164 +0.00(+0.86%)
Mar 20, 2020 0.5200 0.5400 0.4806 0.4898 187,100 -0.02(-3.96%)
Mar 19, 2020 0.4500 0.5499 0.4500 0.5100 221,973 +0.07(+14.61%)
Mar 18, 2020 0.5250 0.5500 0.4320 0.4450 282,642 -0.07(-12.75%)
Mar 17, 2020 0.4838 0.5155 0.4800 0.5100 166,097 +0.03(+5.70%)
Mar 16, 2020 0.4750 0.5350 0.4750 0.4825 217,198 -0.07(-12.27%)
Mar 13, 2020 0.5250 0.5800 0.4975 0.5500 346,700 -0.01(-1.79%)
Mar 12, 2020 0.6200 0.6300 0.5200 0.5600 237,334 -0.09(-13.19%)
Mar 11, 2020 0.6520 0.7000 0.6400 0.6451 73,744 -0.00(-0.14%)
Mar 10, 2020 0.5780 0.7869 0.5350 0.6460 224,815 +0.09(+15.36%)
Mar 09, 2020 0.6400 0.6500 0.5300 0.5600 303,438 -0.11(-16.10%)
Mar 06, 2020 0.7195 0.7195 0.6501 0.6675 155,700 -0.03(-4.64%)
Mar 05, 2020 0.7700 0.7700 0.6900 0.7000 132,710 -0.04(-5.41%)
Mar 04, 2020 0.7400 0.7500 0.7000 0.7400 137,985 +0.01(+1.02%)
Mar 03, 2020 0.7510 0.7735 0.6800 0.7325 101,574 -0.03(-3.97%)
Mar 02, 2020 0.6510 0.8000 0.6510 0.7628 111,921 +0.05(+6.54%)
Feb 28, 2020 0.7100 0.7500 0.6800 0.7160 220,900 -0.03(-4.53%)
Feb 27, 2020 0.8250 0.8250 0.7130 0.7500 263,134 -0.07(-8.14%)
Feb 26, 2020 0.7451 0.8375 0.7401 0.8165 112,620 +0.08(+11.09%)
Feb 25, 2020 0.8600 0.8600 0.7200 0.7350 280,339 -0.12(-14.53%)
Feb 24, 2020 0.8500 0.8700 0.8280 0.8600 107,127 +0.03(+2.99%)
Feb 21, 2020 0.8210 0.8500 0.8210 0.8350 50,600 -0.01(-0.60%)
Feb 20, 2020 0.8150 0.8750 0.8150 0.8400 127,372 -0.01(-1.19%)
Feb 19, 2020 0.8700 0.8850 0.8501 0.8501 83,567 +0.01(+1.75%)
Feb 18, 2020 0.8250 0.8650 0.7900 0.8355 155,777 -0.00(-0.54%)
Feb 14, 2020 0.8549 0.9000 0.8400 0.8400 122,800 -0.02(-1.78%)
Feb 13, 2020 0.8740 0.9000 0.8403 0.8552 119,877 -0.04(-4.87%)
Feb 12, 2020 0.9300 0.9300 0.8600 0.8990 165,729 -0.03(-3.10%)
Feb 11, 2020 0.8700 0.9550 0.8600 0.9278 265,807 +0.06(+6.64%)
Feb 10, 2020 0.8150 0.8800 0.8075 0.8700 222,709 +0.06(+6.75%)
Feb 07, 2020 0.7900 0.8200 0.7702 0.8150 173,600 +0.02(+3.16%)
Feb 06, 2020 0.7100 0.7950 0.6900 0.7900 384,171 +0.06(+8.37%)
Feb 05, 2020 0.7100 0.7600 0.6750 0.7290 58,604 +0.03(+3.70%)
Feb 04, 2020 0.6700 0.7030 0.6455 0.7030 213,038 +0.00(+0.43%)
Feb 03, 2020 0.7010 0.7400 0.6600 0.7000 212,983 -0.05(-6.04%)
Jan 31, 2020 0.7300 0.7800 0.7300 0.7450 63,900 -0.01(-0.67%)
Jan 30, 2020 0.7300 0.7920 0.7300 0.7500 104,483 -0.04(-5.18%)
Jan 29, 2020 0.8200 0.8200 0.7700 0.7910 110,326 -0.03(-3.54%)
Jan 28, 2020 0.7700 0.8200 0.7604 0.8200 53,709 +0.06(+7.89%)
Jan 27, 2020 0.7500 0.7798 0.7200 0.7600 136,771 +0.00(+0.00%)
Jan 24, 2020 0.8500 0.8750 0.7400 0.7600 246,100 -0.08(-9.52%)
Jan 23, 2020 0.8500 0.8700 0.7113 0.8400 501,261 -0.01(-1.18%)
Jan 22, 2020 0.9299 0.9450 0.8500 0.8500 243,617 -0.08(-8.60%)
Jan 21, 2020 0.8740 0.9500 0.8300 0.9300 554,010 +0.07(+8.14%)
Jan 17, 2020 0.8500 0.8980 0.7550 0.8600 521,100 +0.04(+4.24%)
Jan 16, 2020 0.6390 0.8300 0.6340 0.8250 1,003,388 +0.19(+29.31%)
Jan 15, 2020 0.6399 0.6399 0.6100 0.6380 443,213 -0.04(-5.48%)
Jan 14, 2020 0.6500 0.7190 0.5700 0.6750 762,449 +0.06(+10.29%)
Jan 13, 2020 0.8300 0.8500 0.6110 0.6120 2,119,792 -0.22(-26.27%)
Jan 10, 2020 1.040 1.060 0.7700 0.8300 1,150,100 -0.20(-19.42%)
Jan 09, 2020 1.150 1.150 1.010 1.030 370,232 -0.13(-11.21%)
Jan 08, 2020 1.200 1.250 1.130 1.160 172,210 -0.02(-1.69%)
Jan 07, 2020 1.140 1.210 1.100 1.180 352,283 +0.09(+8.26%)
Jan 06, 2020 1.020 1.130 1.000 1.090 348,195 +0.07(+6.86%)
Jan 03, 2020 0.9900 1.040 0.9550 1.020 345,400 +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.