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 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 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 30, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 26, 2017 0.1700 0.1735 0.1480 0.1700 42,300 -0.00(-2.02%)
May 25, 2017 0.1735 0.1735 0.1716 0.1735 6,200 +0.00(+0.00%)
May 24, 2017 0.1714 0.1735 0.1700 0.1735 10,900 +0.00(+0.00%)
May 23, 2017 0.1734 0.1750 0.1710 0.1735 52,025 +0.01(+3.58%)
May 22, 2017 0.1780 0.1799 0.1205 0.1675 52,830 -0.02(-11.84%)
May 18, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 17, 2017 0.1850 0.1900 0.1850 0.1900 12,300 +0.00(+0.00%)
May 16, 2017 0.1950 0.1950 0.1900 0.1900 13,800 -0.01(-2.56%)
May 15, 2017 0.2037 0.2074 0.1950 0.1950 14,900 -0.01(-5.89%)
May 12, 2017 0.2200 0.2300 0.1950 0.2072 81,734 -0.00(-0.38%)
May 11, 2017 0.2200 0.2400 0.2080 0.2080 45,950 +0.00(+0.00%)
May 10, 2017 0.2050 0.2080 0.2050 0.2080 310 -0.01(-5.45%)
May 09, 2017 0.1960 0.2200 0.1960 0.2200 9,100 +0.02(+7.32%)
May 08, 2017 0.1900 0.2050 0.1900 0.2050 4,800 +0.00(+0.00%)
May 04, 2017 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 03, 2017 0.2060 0.2060 0.1725 0.2050 68,688 -0.01(-2.38%)
May 02, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
May 01, 2017 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Apr 28, 2017 0.2100 0.2100 0.2100 0.2100 10,700 +0.00(+0.00%)
Apr 27, 2017 0.2100 0.2100 0.2100 0.2100 4,009 +0.01(+5.00%)
Apr 26, 2017 0.1999 0.2000 0.1999 0.2000 19,105 +0.01(+5.26%)
Apr 25, 2017 0.2000 0.2000 0.1900 0.1900 17,700 -0.01(-5.00%)
Apr 24, 2017 0.2000 0.2000 0.1900 0.2000 10,135 +0.00(+0.05%)
Apr 21, 2017 0.2150 0.2200 0.1900 0.1999 73,200 -0.02(-8.72%)
Apr 20, 2017 0.2172 0.2200 0.2150 0.2190 8,600 -0.01(-4.74%)
Apr 19, 2017 0.2390 0.2390 0.1750 0.2299 55,470 -0.01(-3.81%)
Apr 18, 2017 0.2550 0.2550 0.2370 0.2390 23,756 -0.01(-5.69%)
Apr 17, 2017 0.2534 0.2534 0.2534 0.2534 3,075 -0.00(-0.62%)
Apr 13, 2017 0.2500 0.2799 0.2500 0.2550 37,100 -0.02(-7.65%)
Apr 12, 2017 0.2500 0.2950 0.2420 0.2761 26,200 +0.03(+10.44%)
Apr 10, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 07, 2017 0.2500 0.2500 0.2500 0.2500 20,720 +0.01(+4.17%)
Apr 06, 2017 0.2368 0.2400 0.2350 0.2400 17,533 +0.00(+0.00%)
Apr 05, 2017 0.2500 0.2620 0.2400 0.2400 31,499 -0.02(-8.33%)
Apr 04, 2017 0.2280 0.2699 0.2280 0.2618 12,300 +0.03(+13.83%)
Apr 03, 2017 0.2610 0.2650 0.2250 0.2300 184,523 -0.03(-12.21%)
Mar 31, 2017 0.2750 0.2750 0.2560 0.2620 46,704 -0.01(-2.78%)
Mar 30, 2017 0.2800 0.2800 0.2550 0.2695 68,961 -0.01(-3.06%)
Mar 29, 2017 0.2770 0.2820 0.2750 0.2780 55,813 +0.01(+2.96%)
Mar 28, 2017 0.2900 0.2998 0.2690 0.2700 125,258 -0.01(-2.35%)
Mar 27, 2017 0.2779 0.2800 0.2650 0.2765 145,667 +0.01(+4.34%)
Mar 24, 2017 0.2949 0.2949 0.2432 0.2650 328,221 -0.03(-10.14%)
Mar 23, 2017 0.3850 0.3900 0.2600 0.2949 350,535 +0.03(+13.42%)
Mar 22, 2017 0.2650 0.2650 0.2400 0.2600 171,785 +0.03(+13.04%)
Mar 21, 2017 0.2200 0.2600 0.2140 0.2300 172,878 +0.02(+9.52%)
Mar 20, 2017 0.1900 0.2350 0.1900 0.2100 240,452 +0.02(+9.78%)
Mar 17, 2017 0.1930 0.1990 0.1911 0.1913 45,592 -0.00(-1.87%)
Mar 16, 2017 0.1910 0.1950 0.1880 0.1950 55,500 +0.00(+2.07%)
Mar 15, 2017 0.1910 0.1990 0.1910 0.1910 32,134 -0.01(-3.54%)
Mar 14, 2017 0.2000 0.2000 0.1851 0.1980 48,900 +0.00(+1.54%)
Mar 13, 2017 0.1860 0.1950 0.1860 0.1950 41,500 +0.01(+4.73%)
Mar 10, 2017 0.1720 0.1862 0.1720 0.1862 228,123 +0.01(+4.02%)
Mar 09, 2017 0.1700 0.1810 0.1625 0.1790 72,145 +0.01(+5.39%)
Mar 08, 2017 0.1610 0.1700 0.1550 0.1699 3,746 +0.01(+9.58%)
Mar 07, 2017 0.1550 0.1550 0.1550 0.1550 300 +0.01(+3.33%)
Mar 06, 2017 0.1680 0.1700 0.1400 0.1500 43,200 -0.02(-11.76%)
Mar 03, 2017 0.1680 0.1750 0.1680 0.1700 32,487 +0.00(+0.00%)
Mar 02, 2017 0.1820 0.1820 0.1610 0.1700 156,550 -0.01(-7.53%)
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.