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 UNCHANGED
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 30, 2021 2.250 2.300 2.195 2.195 129,700 -0.07(-3.09%)
Apr 29, 2021 2.280 2.370 2.230 2.265 128,172 -0.01(-0.66%)
Apr 28, 2021 2.280 2.320 2.200 2.280 109,677 -0.04(-1.72%)
Apr 27, 2021 2.420 2.440 2.220 2.320 126,227 -0.06(-2.62%)
Apr 26, 2021 2.370 2.440 2.300 2.382 115,518 +0.00(+0.11%)
Apr 23, 2021 2.420 2.425 2.236 2.380 134,200 -0.06(-2.46%)
Apr 22, 2021 2.240 2.510 2.230 2.440 222,805 +0.20(+8.93%)
Apr 21, 2021 2.300 2.300 2.050 2.240 254,399 -0.01(-0.44%)
Apr 20, 2021 2.230 2.350 2.100 2.250 219,487 -0.02(-0.66%)
Apr 19, 2021 2.520 2.550 2.210 2.265 433,059 -0.26(-10.47%)
Apr 16, 2021 2.520 2.570 2.500 2.530 146,100 +0.00(+0.00%)
Apr 15, 2021 2.630 2.750 2.450 2.530 264,752 -0.10(-3.98%)
Apr 14, 2021 2.720 2.730 2.600 2.635 192,792 -0.10(-3.48%)
Apr 13, 2021 2.810 2.850 2.660 2.730 194,088 -0.08(-2.67%)
Apr 12, 2021 2.930 3.050 2.800 2.805 192,325 -0.13(-4.43%)
Apr 09, 2021 2.850 2.980 2.800 2.935 110,500 +0.08(+2.98%)
Apr 08, 2021 2.950 2.965 2.800 2.850 143,473 -0.10(-3.39%)
Apr 07, 2021 2.950 3.020 2.930 2.950 71,243 -0.03(-1.01%)
Apr 06, 2021 2.770 3.000 2.770 2.980 68,580 +0.03(+1.02%)
Apr 05, 2021 3.000 3.050 2.920 2.950 131,845 -0.08(-2.64%)
Apr 01, 2021 3.190 3.250 2.900 3.030 130,500 -0.10(-3.19%)
Mar 31, 2021 2.920 3.300 2.920 3.130 173,588 +0.17(+5.74%)
Mar 30, 2021 3.030 3.050 2.910 2.960 93,605 -0.06(-1.99%)
Mar 29, 2021 2.900 3.150 2.900 3.020 182,274 +0.09(+3.07%)
Mar 26, 2021 2.900 2.960 2.850 2.930 129,400 +0.04(+1.38%)
Mar 25, 2021 2.950 3.080 2.850 2.890 158,143 -0.12(-3.99%)
Mar 24, 2021 3.000 3.200 2.950 3.010 151,070 +0.01(+0.33%)
Mar 23, 2021 3.170 3.200 2.900 3.000 151,499 -0.13(-4.15%)
Mar 22, 2021 3.100 3.300 3.080 3.130 98,740 +0.06(+1.89%)
Mar 19, 2021 3.080 3.190 3.045 3.072 112,800 +0.01(+0.39%)
Mar 18, 2021 3.260 3.300 3.050 3.060 119,465 -0.24(-7.27%)
Mar 17, 2021 3.260 3.470 2.900 3.300 209,271 +0.03(+0.92%)
Mar 16, 2021 3.500 3.550 2.890 3.270 271,663 -0.24(-6.84%)
Mar 15, 2021 3.460 3.590 3.455 3.510 247,933 +0.11(+3.24%)
Mar 12, 2021 3.410 3.450 3.200 3.400 380,100 +0.21(+6.58%)
Mar 11, 2021 2.980 3.290 2.850 3.190 353,341 +0.31(+10.76%)
Mar 10, 2021 2.740 3.000 2.610 2.880 337,427 +0.26(+9.92%)
Mar 09, 2021 2.800 2.830 2.600 2.620 800,807 -0.21(-7.42%)
Mar 08, 2021 2.958 2.980 2.750 2.830 298,279 -0.17(-5.67%)
Mar 05, 2021 2.860 3.000 2.650 3.000 613,400 +0.02(+0.67%)
Mar 04, 2021 3.360 3.360 2.800 2.980 974,452 -0.39(-11.57%)
Mar 03, 2021 3.880 3.880 3.250 3.370 682,890 -0.33(-8.92%)
Mar 02, 2021 3.990 4.050 3.280 3.700 471,530 -0.24(-6.09%)
Mar 01, 2021 4.100 4.350 3.750 3.940 496,495 +0.03(+0.77%)
Feb 26, 2021 4.190 4.240 3.650 3.910 613,900 -0.24(-5.78%)
Feb 25, 2021 4.190 4.640 3.720 4.150 1,860,665 +0.21(+5.33%)
Feb 24, 2021 4.140 4.250 3.730 3.940 695,103 +0.24(+6.49%)
Feb 23, 2021 3.300 3.730 2.570 3.700 1,438,980 +0.23(+6.63%)
Feb 22, 2021 4.570 4.700 3.350 3.470 1,857,444 -1.12(-24.40%)
Feb 19, 2021 4.290 4.650 4.240 4.590 1,151,400 +0.43(+10.36%)
Feb 18, 2021 3.800 4.250 3.700 4.159 1,765,815 +0.56(+15.70%)
Feb 17, 2021 3.690 3.690 3.550 3.595 458,617 -0.01(-0.15%)
Feb 16, 2021 3.600 3.750 3.330 3.600 892,842 +0.45(+14.29%)
Feb 12, 2021 2.960 3.200 2.920 3.150 426,800 +0.30(+10.53%)
Feb 11, 2021 3.190 3.500 2.839 2.850 656,133 -0.32(-10.24%)
Feb 10, 2021 3.490 3.750 2.800 3.175 1,647,308 -0.32(-9.28%)
Feb 09, 2021 3.090 3.950 3.090 3.500 2,201,939 +0.41(+13.27%)
Feb 08, 2021 2.550 3.125 2.500 3.090 1,758,156 +0.59(+23.60%)
Feb 05, 2021 2.000 2.526 1.975 2.500 2,003,900 +0.54(+27.55%)
Feb 04, 2021 1.850 1.966 1.850 1.960 609,579 +0.16(+8.89%)
Feb 03, 2021 1.640 1.900 1.630 1.800 1,007,821 +0.16(+9.76%)
Feb 02, 2021 1.600 1.700 1.590 1.640 223,350 +0.04(+2.50%)
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.