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

Texas Mineral Resources Corp (OP: TMRC )

0.3490 +0.0090 (+2.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Aug 31, 2020 1.570 1.660 1.500 1.570 395,184 +0.07(+4.67%)
Aug 28, 2020 1.360 1.560 1.350 1.500 254,500 +0.14(+10.29%)
Aug 27, 2020 1.210 1.370 1.200 1.360 395,038 +0.14(+11.02%)
Aug 26, 2020 1.340 1.340 1.200 1.225 603,953 -0.09(-7.20%)
Aug 25, 2020 1.330 1.390 1.300 1.320 207,304 -0.03(-2.22%)
Aug 24, 2020 1.390 1.440 1.320 1.350 443,902 -0.08(-5.59%)
Aug 21, 2020 1.500 1.510 1.400 1.430 329,400 -0.06(-4.03%)
Aug 20, 2020 1.530 1.540 1.400 1.490 321,700 -0.04(-2.61%)
Aug 19, 2020 1.570 1.600 1.510 1.530 141,409 -0.06(-3.77%)
Aug 18, 2020 1.600 1.630 1.520 1.590 192,114 +0.07(+4.61%)
Aug 17, 2020 1.650 1.690 1.510 1.520 398,844 -0.14(-8.44%)
Aug 14, 2020 1.680 1.740 1.650 1.660 124,900 -0.03(-1.78%)
Aug 13, 2020 1.650 1.710 1.645 1.690 186,546 -0.02(-1.17%)
Aug 12, 2020 1.750 1.780 1.690 1.710 245,012 -0.05(-2.84%)
Aug 11, 2020 1.850 1.850 1.750 1.760 160,306 -0.05(-2.76%)
Aug 10, 2020 1.940 1.940 1.800 1.810 155,900 -0.12(-6.22%)
Aug 07, 2020 1.880 1.960 1.820 1.930 222,300 +0.04(+2.12%)
Aug 06, 2020 1.800 1.950 1.800 1.890 170,391 +0.09(+5.29%)
Aug 05, 2020 1.770 1.840 1.740 1.795 136,444 +0.03(+1.99%)
Aug 04, 2020 1.800 1.850 1.755 1.760 115,013 +0.00(+0.00%)
Aug 03, 2020 1.860 1.880 1.750 1.760 225,571 -0.14(-7.37%)
Jul 31, 2020 1.935 1.940 1.850 1.900 185,500 -0.04(-1.81%)
Jul 30, 2020 1.920 1.950 1.870 1.935 141,501 +0.02(+0.78%)
Jul 29, 2020 2.020 2.050 1.900 1.920 322,520 -0.16(-7.47%)
Jul 28, 2020 2.250 2.250 1.980 2.075 347,138 -0.15(-6.95%)
Jul 27, 2020 2.260 2.300 2.150 2.230 366,254 +0.04(+1.83%)
Jul 24, 2020 2.190 2.250 2.130 2.190 460,800 +0.06(+2.82%)
Jul 23, 2020 2.170 2.250 1.950 2.130 933,243 +0.06(+2.90%)
Jul 22, 2020 1.650 2.190 1.650 2.070 863,402 +0.36(+21.05%)
Jul 21, 2020 1.640 1.730 1.570 1.710 191,599 +0.06(+3.64%)
Jul 20, 2020 1.830 1.830 1.540 1.650 382,161 -0.16(-8.84%)
Jul 17, 2020 1.820 1.840 1.780 1.810 243,200 +0.04(+1.97%)
Jul 16, 2020 1.770 1.800 1.740 1.775 158,038 +0.05(+3.20%)
Jul 15, 2020 1.550 1.810 1.490 1.720 691,620 +0.25(+17.01%)
Jul 14, 2020 1.370 1.470 1.370 1.470 135,089 +0.09(+6.91%)
Jul 13, 2020 1.420 1.450 1.370 1.375 251,168 -0.04(-2.83%)
Jul 10, 2020 1.480 1.500 1.310 1.415 434,400 -0.06(-4.39%)
Jul 09, 2020 1.550 1.550 1.440 1.480 235,368 -0.03(-1.99%)
Jul 08, 2020 1.550 1.560 1.450 1.510 171,242 +0.01(+1.00%)
Jul 07, 2020 1.590 1.680 1.460 1.495 605,962 -0.15(-9.39%)
Jul 06, 2020 1.790 1.790 1.610 1.650 250,149 -0.07(-4.07%)
Jul 02, 2020 1.810 1.900 1.650 1.720 204,800 -0.06(-3.37%)
Jul 01, 2020 1.760 1.830 1.600 1.780 300,302 -0.03(-1.93%)
Jun 30, 2020 1.880 1.910 1.750 1.815 189,611 -0.01(-0.55%)
Jun 29, 2020 1.790 1.920 1.760 1.825 175,580 +0.07(+4.29%)
Jun 26, 2020 1.720 1.800 1.700 1.750 132,200 -0.01(-0.85%)
Jun 25, 2020 1.750 1.820 1.730 1.765 259,090 +0.04(+2.32%)
Jun 24, 2020 1.630 1.770 1.290 1.725 1,155,628 +0.10(+6.15%)
Jun 23, 2020 1.850 1.850 1.600 1.625 750,425 -0.23(-12.16%)
Jun 22, 2020 1.960 1.960 1.810 1.850 302,424 -0.07(-3.65%)
Jun 19, 2020 1.950 2.000 1.900 1.920 216,500 +0.00(+0.00%)
Jun 18, 2020 2.070 2.070 1.750 1.920 433,128 -0.15(-7.25%)
Jun 17, 2020 2.140 2.200 1.950 2.070 336,488 -0.08(-3.72%)
Jun 16, 2020 2.090 2.200 2.080 2.150 332,617 +0.07(+3.61%)
Jun 15, 2020 2.000 2.100 1.910 2.075 453,805 +0.20(+10.37%)
Jun 12, 2020 1.850 2.020 1.800 1.880 264,400 +0.04(+2.17%)
Jun 11, 2020 1.970 1.970 1.720 1.840 785,897 -0.16(-8.00%)
Jun 10, 2020 2.040 2.100 1.900 2.000 375,272 -0.02(-1.23%)
Jun 09, 2020 2.010 2.090 1.890 2.025 311,596 -0.00(-0.25%)
Jun 08, 2020 1.930 2.220 1.915 2.030 693,265 +0.09(+4.64%)
Jun 05, 2020 2.250 2.460 1.800 1.940 1,273,500 -0.26(-11.82%)
Jun 04, 2020 2.620 2.650 1.720 2.200 3,436,705 -0.35(-13.73%)
Jun 03, 2020 2.170 2.650 2.150 2.550 1,072,050 +0.45(+21.43%)
Jun 02, 2020 2.140 2.220 2.040 2.100 588,551 +0.06(+2.94%)
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.