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

Texas Mineral Resources Corp (OP: TMRC )

0.3550 +0.0160 (+4.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Nov 30, 2018 0.2400 0.2500 0.2400 0.2500 11,200 +0.01(+4.17%)
Nov 29, 2018 0.2599 0.2700 0.2400 0.2400 31,500 +0.01(+2.13%)
Nov 28, 2018 0.2450 0.2575 0.2350 0.2350 82,750 -0.03(-11.32%)
Nov 27, 2018 0.2700 0.2725 0.2650 0.2650 12,454 -0.02(-5.36%)
Nov 26, 2018 0.2950 0.2950 0.2320 0.2800 79,742 -0.01(-3.45%)
Nov 23, 2018 0.2850 0.2900 0.2800 0.2900 29,200 +0.00(+0.00%)
Nov 21, 2018 0.2900 0.2900 0.2900 0 +0.05(+20.83%)
Nov 20, 2018 0.2450 0.2450 0.2350 0.2400 116,354 +0.00(+0.00%)
Nov 19, 2018 0.2400 0.2450 0.2400 0.2400 15,657 -0.01(-2.24%)
Nov 16, 2018 0.2300 0.2455 0.2300 0.2455 54,100 +0.02(+8.15%)
Nov 14, 2018 0.2270 0.2270 0.2270 0 -0.00(-1.30%)
Nov 13, 2018 0.2300 0.2300 0.2300 0.2300 132,500 +0.00(+0.00%)
Nov 12, 2018 0.2306 0.2306 0.1900 0.2300 13,495 -0.00(-2.13%)
Nov 09, 2018 0.2350 0.2350 0.2350 279 +0.00(+0.00%)
Nov 08, 2018 0.2281 0.2400 0.2230 0.2350 64,000 +0.01(+2.84%)
Nov 07, 2018 0.2193 0.2285 0.2193 0.2285 9,500 +0.01(+3.86%)
Nov 06, 2018 0.2095 0.2250 0.2043 0.2200 117,066 +0.02(+7.32%)
Nov 05, 2018 0.2050 0.2050 0.2025 0.2050 24,053 +0.00(+0.00%)
Nov 01, 2018 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Oct 31, 2018 0.2100 0.2100 0.2000 0.2000 2,425 +0.00(+1.01%)
Oct 30, 2018 0.2025 0.2045 0.1980 0.1980 25,700 +0.00(+0.00%)
Oct 29, 2018 0.2100 0.2100 0.1980 0.1980 39,200 -0.01(-5.71%)
Oct 26, 2018 0.2035 0.2100 0.2000 0.2100 31,800 +0.01(+2.94%)
Oct 25, 2018 0.2100 0.2100 0.2040 0.2040 18,500 -0.01(-2.86%)
Oct 24, 2018 0.1901 0.2100 0.1901 0.2100 70,750 +0.02(+10.53%)
Oct 23, 2018 0.1900 0.1900 0.1900 0.1900 2,600 +0.00(+0.00%)
Oct 22, 2018 0.1900 0.1900 0.1900 0.1900 2,500 -0.02(-11.63%)
Oct 19, 2018 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+1.18%)
Oct 18, 2018 0.2350 0.2350 0.2125 0.2125 7,000 +0.00(+1.19%)
Oct 16, 2018 0.2100 0.2100 0.2100 0.2100 1,811 +0.00(+0.00%)
Oct 15, 2018 0.1900 0.2100 0.1900 0.2100 23,900 +0.02(+9.09%)
Oct 12, 2018 0.1925 0.1925 0.1850 0.1925 18,900 +0.01(+4.05%)
Oct 11, 2018 0.1900 0.1950 0.1850 0.1850 24,455 -0.02(-7.50%)
Oct 10, 2018 0.2050 0.2075 0.1900 0.2000 27,370 -0.01(-4.76%)
Oct 09, 2018 0.2150 0.2150 0.2100 0.2100 6,600 -0.01(-2.33%)
Oct 08, 2018 0.2210 0.2210 0.2125 0.2150 12,572 -0.01(-2.71%)
Oct 05, 2018 0.1790 0.2300 0.1790 0.2210 123,000 +0.04(+22.78%)
Oct 03, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 02, 2018 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-7.26%)
Oct 01, 2018 0.1750 0.1833 0.1700 0.1833 24,799 +0.00(+1.83%)
Sep 28, 2018 0.1817 0.1817 0.1800 0.1800 15,000 -0.00(-0.94%)
Sep 27, 2018 0.1817 0.1817 0.1817 0.1817 3,310 +0.00(+2.08%)
Sep 26, 2018 0.1780 0.1780 0.1780 0.1780 4,900 -0.00(-2.20%)
Sep 25, 2018 0.1800 0.1820 0.1750 0.1820 26,991 +0.00(+0.83%)
Sep 21, 2018 0.1805 0.1805 0.1805 0 +0.00(+0.28%)
Sep 20, 2018 0.1780 0.1800 0.1730 0.1800 10,560 -0.00(-1.10%)
Sep 19, 2018 0.1877 0.1877 0.1820 0.1820 15,750 -0.00(-1.62%)
Sep 18, 2018 0.1800 0.1940 0.1800 0.1850 55,243 +0.01(+2.78%)
Sep 17, 2018 0.1770 0.1800 0.1670 0.1800 94,484 +0.00(+1.69%)
Sep 14, 2018 0.1770 0.1770 0.1770 0.1770 21,200 +0.00(+0.00%)
Sep 13, 2018 0.1800 0.1800 0.1770 0.1770 26,666 -0.00(-2.37%)
Sep 12, 2018 0.1880 0.1880 0.1795 0.1813 47,000 -0.00(-2.00%)
Sep 10, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 06, 2018 0.1850 0.1850 0.1850 0 -0.01(-6.04%)
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.