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

Texas Mineral Resources Corp (OP: TMRC )

0.3300 -0.0100 (-2.94%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Feb 28, 2018 0.1933 0.1933 0.1933 0.1933 1,750 -0.00(-0.44%)
Feb 27, 2018 0.1933 0.1941 0.1933 0.1941 6,200 -0.00(-0.44%)
Feb 26, 2018 0.1950 0.1950 0.1950 0.1950 1,082 +0.00(+0.65%)
Feb 22, 2018 0.1938 0.1938 0.1938 0 -0.01(-3.13%)
Feb 21, 2018 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Feb 20, 2018 0.1900 0.2000 0.1750 0.2000 66,000 +0.02(+8.11%)
Feb 16, 2018 0.1850 0.1850 0.1850 0 -0.00(-1.60%)
Feb 15, 2018 0.1960 0.1960 0.1700 0.1880 50,000 -0.01(-4.08%)
Feb 14, 2018 0.1960 0.1960 0.1960 0.1960 4,830 +0.00(+0.00%)
Feb 13, 2018 0.1960 0.1960 0.1958 0.1960 20,000 +0.00(+0.26%)
Feb 12, 2018 0.1960 0.1960 0.1895 0.1955 17,500 -0.00(-2.25%)
Feb 09, 2018 0.1950 0.2000 0.1950 0.2000 2,670 +0.01(+5.26%)
Feb 08, 2018 0.1900 0.1900 0.1900 0.1900 6,594 -0.01(-2.56%)
Feb 07, 2018 0.1950 0.1950 0.1950 0.1950 500 +0.00(+2.09%)
Feb 06, 2018 0.1895 0.1910 0.1895 0.1910 6,200 -0.01(-4.50%)
Feb 05, 2018 0.1949 0.1949 0.1949 0.2000 25,180 +0.01(+2.56%)
Feb 02, 2018 0.1898 0.1950 0.1896 0.1950 45,000 +0.01(+2.77%)
Feb 01, 2018 0.1895 0.1898 0.1895 0.1898 10,999 +0.00(+0.13%)
Jan 30, 2018 0.1895 0.1895 0.1895 0 -0.01(-5.25%)
Jan 29, 2018 0.1999 0.2000 0.1955 0.2000 11,090 -0.00(-2.44%)
Jan 26, 2018 0.2050 0.2050 0.2050 0.2050 1,045 +0.01(+7.89%)
Jan 25, 2018 0.1900 0.1900 0.1890 0.1900 8,152 +0.00(+0.00%)
Jan 24, 2018 0.1890 0.1900 0.1890 0.1900 10,250 +0.00(+0.00%)
Jan 23, 2018 0.2050 0.2065 0.1900 0.1900 92,072 -0.00(-2.31%)
Jan 22, 2018 0.1949 0.2000 0.1940 0.1945 30,100 -0.00(-0.26%)
Jan 19, 2018 0.1825 0.1990 0.1810 0.1950 76,000 +0.02(+8.33%)
Jan 18, 2018 0.1735 0.1950 0.1730 0.1800 110,000 +0.01(+3.75%)
Jan 17, 2018 0.1770 0.1770 0.1735 0.1735 74,800 -0.01(-7.22%)
Jan 16, 2018 0.1870 0.1900 0.1740 0.1870 92,401 -0.00(-1.58%)
Jan 12, 2018 0.1900 0.1900 0.1900 0 -0.01(-3.80%)
Jan 11, 2018 0.1950 0.2070 0.1950 0.1975 41,363 +0.01(+5.05%)
Jan 10, 2018 0.1881 0.1881 0.1850 0.1880 108,176 -0.01(-6.00%)
Jan 09, 2018 0.2045 0.2045 0.2000 0.2000 6,250 -0.01(-2.68%)
Jan 08, 2018 0.2055 0.2055 0.2055 0.2055 4,500 +0.00(+0.24%)
Jan 05, 2018 0.2020 0.2050 0.2020 0.2050 24,999 -0.00(-0.97%)
Jan 04, 2018 0.2095 0.2150 0.2050 0.2070 34,532 -0.00(-1.43%)
Jan 03, 2018 0.2150 0.2150 0.2100 0.2100 9,194 +0.01(+3.70%)
Jan 02, 2018 0.2075 0.2150 0.2000 0.2025 23,380 -0.00(-1.58%)
Dec 29, 2017 0.2057 0.2057 0.2057 0 -0.00(-1.32%)
Dec 28, 2017 0.2100 0.2200 0.2060 0.2085 54,464 +0.00(+0.48%)
Dec 27, 2017 0.2020 0.2100 0.2000 0.2075 36,350 +0.01(+4.27%)
Dec 26, 2017 0.1850 0.2100 0.1850 0.1990 119,870 +0.03(+15.36%)
Dec 22, 2017 0.1749 0.1800 0.1681 0.1725 96,565 +0.00(+2.68%)
Dec 21, 2017 0.1426 0.1680 0.1426 0.1680 230,961 +0.03(+20.00%)
Dec 20, 2017 0.1400 0.1400 0.1400 0.1400 4,504 -0.01(-3.51%)
Dec 19, 2017 0.1400 0.1451 0.1400 0.1451 9,111 +0.00(+0.00%)
Dec 18, 2017 0.1426 0.1451 0.1300 0.1451 96,747 -0.00(-3.27%)
Dec 15, 2017 0.1500 0.1549 0.1400 0.1500 34,600 -0.00(-3.16%)
Dec 14, 2017 0.1520 0.1549 0.1500 0.1549 13,859 +0.00(+1.71%)
Dec 13, 2017 0.1523 0.1523 0.1523 0.1523 1,100 -0.00(-1.68%)
Dec 12, 2017 0.1549 0.1549 0.1500 0.1549 30,762 +0.00(+2.58%)
Dec 11, 2017 0.1510 0.1510 0.1510 0.1510 2,000 +0.00(+0.00%)
Dec 08, 2017 0.1510 0.1510 0.1510 0.1510 3,000 +0.00(+0.00%)
Dec 07, 2017 0.1600 0.1600 0.1510 0.1510 36,123 -0.01(-7.08%)
Dec 06, 2017 0.1550 0.1625 0.1550 0.1625 4,163 +0.00(+1.59%)
Dec 05, 2017 0.1600 0.1600 0.1550 0.1600 22,600 -0.01(-6.87%)
Dec 04, 2017 0.1800 0.1600 0.1718 52,400 -0.00(-0.43%)
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.