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 -0.0100 (-2.87%)
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 (%)
Jul 31, 2018 0.2500 0.2500 0.2500 0 +0.01(+2.71%)
Jul 30, 2018 0.2435 0.2435 0.2434 0.2434 8,902 +0.01(+5.83%)
Jul 27, 2018 0.2450 0.2450 0.2300 0.2300 24,500 -0.01(-2.95%)
Jul 26, 2018 0.2515 0.2515 0.2370 0.2370 84,163 -0.00(-1.29%)
Jul 25, 2018 0.2700 0.2700 0.2401 0.2401 50,555 -0.04(-14.25%)
Jul 24, 2018 0.3000 0.3000 0.2800 0.2800 34,376 -0.02(-6.04%)
Jul 23, 2018 0.3000 0.3000 0.2980 0.2980 503 -0.00(-0.33%)
Jul 20, 2018 0.2970 0.2990 0.2970 0.2990 30,500 +0.02(+8.73%)
Jul 19, 2018 0.2600 0.2750 0.2600 0.2750 11,585 -0.00(-0.51%)
Jul 18, 2018 0.3000 0.3000 0.2500 0.2764 88,229 -0.02(-7.87%)
Jul 17, 2018 0.3500 0.3500 0.3000 0.3000 102,029 -0.04(-11.76%)
Jul 16, 2018 0.2800 0.3500 0.2750 0.3400 258,822 +0.07(+23.64%)
Jul 13, 2018 0.2101 0.2800 0.2101 0.2750 246,045 +0.06(+25.06%)
Jul 12, 2018 0.2001 0.2199 0.2001 0.2199 43,850 +0.01(+4.71%)
Jul 11, 2018 0.2051 0.2100 0.2000 0.2100 16,000 +0.00(+1.94%)
Jul 10, 2018 0.2060 0.2060 0.2040 0.2060 5,500 +0.00(+0.00%)
Jul 09, 2018 0.2200 0.2200 0.2060 0.2060 14,263 +0.00(+0.00%)
Jul 06, 2018 0.2100 0.2200 0.2060 0.2060 29,455 +0.00(+0.49%)
Jul 05, 2018 0.2200 0.2200 0.1900 0.2050 25,470 -0.03(-10.87%)
Jul 03, 2018 0.2300 0.2300 0.2300 0 +0.02(+7.48%)
Jul 02, 2018 0.2180 0.2180 0.2100 0.2140 15,990 -0.00(-1.83%)
Jun 29, 2018 0.2025 0.2180 0.2000 0.2180 61,100 +0.02(+9.55%)
Jun 28, 2018 0.1810 0.1990 0.1810 0.1990 59,281 +0.01(+3.65%)
Jun 27, 2018 0.1920 0.1920 0.1920 0.1920 10,000 +0.01(+6.67%)
Jun 26, 2018 0.1900 0.1900 0.1800 0.1800 25,700 -0.01(-5.26%)
Jun 25, 2018 0.1900 0.1920 0.1880 0.1900 25,200 +0.00(+0.00%)
Jun 21, 2018 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Jun 20, 2018 0.1880 0.1880 0.1880 0.1880 4,180 -0.00(-1.05%)
Jun 19, 2018 0.1900 0.1900 0.1900 0.1900 3,100 -0.00(-0.78%)
Jun 15, 2018 0.1915 0.1915 0.1915 0 +0.00(+0.79%)
Jun 14, 2018 0.1990 0.1990 0.1850 0.1900 17,880 +0.00(+0.00%)
Jun 13, 2018 0.1955 0.1970 0.1850 0.1900 87,371 +0.00(+0.00%)
Jun 11, 2018 0.1900 0.1900 0.1900 0 -0.01(-4.52%)
Jun 08, 2018 0.1940 0.1990 0.1940 0.1990 39,000 +0.01(+7.57%)
Jun 07, 2018 0.1900 0.1910 0.1400 0.1850 40,000 -0.01(-3.65%)
Jun 06, 2018 0.1855 0.1920 0.1855 0.1920 41,020 +0.01(+6.08%)
Jun 04, 2018 0.1810 0.1810 0.1810 0 -0.00(-2.16%)
Jun 01, 2018 0.1850 0.1900 0.1820 0.1850 98,800 +0.00(+0.00%)
May 31, 2018 0.1795 0.1850 0.1795 0.1850 20,232 +0.01(+5.71%)
May 30, 2018 0.1800 0.1800 0.1735 0.1750 132,149 +0.00(+1.74%)
May 29, 2018 0.1600 0.1720 0.1565 0.1720 113,100 +0.00(+1.03%)
May 25, 2018 0.1703 0.1703 0.1703 0 +0.00(+1.04%)
May 24, 2018 0.1620 0.1685 0.1620 0.1685 7,500 -0.00(-2.03%)
May 23, 2018 0.1720 0.1720 0.1720 0.1720 9,220 +0.01(+4.24%)
May 22, 2018 0.1650 0.1650 0.1650 0.1650 12,500 +0.00(+0.00%)
May 21, 2018 0.1670 0.1670 0.1650 0.1650 16,000 -0.01(-2.94%)
May 18, 2018 0.1700 0.1724 0.1700 0.1700 53,700 +0.01(+3.03%)
May 17, 2018 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-5.66%)
May 16, 2018 0.1550 0.1750 0.1550 0.1749 57,100 +0.00(+2.88%)
May 15, 2018 0.1700 0.1700 0.1700 0.1700 24,650 +0.00(+0.00%)
May 14, 2018 0.1850 0.1850 0.1700 0.1700 25,350 -0.01(-7.41%)
May 11, 2018 0.1700 0.1849 0.1700 0.1836 74,845 +0.02(+11.27%)
May 10, 2018 0.1700 0.1700 0.1650 0.1650 20,600 -0.01(-5.17%)
May 09, 2018 0.1600 0.1740 0.1600 0.1740 32,000 +0.02(+16.00%)
May 08, 2018 0.1600 0.1600 0.1500 0.1500 30,000 -0.01(-6.25%)
May 07, 2018 0.1621 0.1670 0.1600 0.1600 32,000 -0.01(-3.03%)
May 04, 2018 0.1680 0.1680 0.1650 0.1650 13,800 -0.01(-2.94%)
May 03, 2018 0.1735 0.1735 0.1700 0.1700 56,000 -0.00(-2.30%)
May 02, 2018 0.1740 0.1740 0.1740 0.1740 5,000 +0.00(+0.87%)
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.