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 (%)
Dec 31, 2019 1.220 1.340 1.110 1.230 517,100 +0.02(+1.65%)
Dec 30, 2019 1.360 1.370 1.030 1.210 1,247,279 -0.19(-13.57%)
Dec 27, 2019 1.510 1.580 1.370 1.400 982,500 -0.08(-5.41%)
Dec 26, 2019 1.380 1.540 1.310 1.480 994,889 +0.12(+8.83%)
Dec 24, 2019 1.420 1.490 1.140 1.360 747,200 -0.05(-3.55%)
Dec 23, 2019 0.9595 1.410 0.9400 1.410 2,196,131 +0.55(+63.95%)
Dec 20, 2019 1.075 1.110 0.7600 0.8600 2,492,200 -0.20(-18.87%)
Dec 19, 2019 0.7850 1.070 0.7750 1.060 2,169,473 +0.30(+39.47%)
Dec 18, 2019 0.7594 0.8200 0.7200 0.7600 1,101,527 +0.04(+4.97%)
Dec 17, 2019 0.6640 0.7500 0.6020 0.7240 2,169,990 +0.09(+13.32%)
Dec 16, 2019 0.5000 0.6390 0.4859 0.6389 2,858,760 +0.20(+45.20%)
Dec 13, 2019 0.4900 0.4900 0.3980 0.4400 459,600 -0.03(-6.38%)
Dec 12, 2019 0.5000 0.5720 0.4550 0.4700 1,621,936 -0.02(-3.09%)
Dec 11, 2019 0.3450 0.5380 0.3401 0.4850 3,496,819 +0.21(+77.98%)
Dec 10, 2019 0.2799 0.2799 0.2500 0.2725 49,685 -0.01(-2.61%)
Dec 09, 2019 0.2799 0.2799 0.2650 0.2798 31,051 -0.00(-0.04%)
Dec 06, 2019 0.2750 0.2799 0.2650 0.2799 45,700 +0.01(+2.15%)
Dec 05, 2019 0.2740 0.2800 0.2630 0.2740 62,983 +0.00(+0.00%)
Dec 04, 2019 0.2700 0.2780 0.2650 0.2740 21,357 +0.00(+1.48%)
Dec 03, 2019 0.2700 0.2800 0.2650 0.2700 25,806 +0.01(+1.89%)
Dec 02, 2019 0.2850 0.2850 0.2650 0.2650 40,885 +0.02(+10.05%)
Nov 29, 2019 0.2600 0.2600 0.2350 0.2408 28,600 -0.02(-7.38%)
Nov 27, 2019 0.2600 0.2721 0.2450 0.2600 69,000 +0.00(+0.00%)
Nov 26, 2019 0.2800 0.2800 0.2150 0.2600 239,390 -0.02(-5.49%)
Nov 25, 2019 0.2800 0.2950 0.2720 0.2751 43,102 -0.02(-5.76%)
Nov 22, 2019 0.2920 0.2950 0.2700 0.2919 19,300 -0.00(-0.03%)
Nov 21, 2019 0.2919 0.2920 0.2800 0.2920 31,569 +0.01(+2.46%)
Nov 20, 2019 0.2940 0.2940 0.2830 0.2850 16,400 -0.01(-3.06%)
Nov 19, 2019 0.2900 0.2950 0.2843 0.2940 41,370 +0.00(+1.38%)
Nov 18, 2019 0.2800 0.2900 0.2800 0.2900 15,289 +0.01(+2.11%)
Nov 15, 2019 0.2950 0.2950 0.2800 0.2840 19,800 -0.01(-2.07%)
Nov 14, 2019 0.2900 0.2950 0.2900 0.2900 17,868 -0.00(-0.68%)
Nov 13, 2019 0.2880 0.2950 0.2700 0.2920 28,182 +0.01(+4.29%)
Nov 12, 2019 0.2988 0.2988 0.2770 0.2800 42,787 -0.02(-6.29%)
Nov 11, 2019 0.2990 0.3090 0.2950 0.2988 43,041 -0.00(-0.07%)
Nov 08, 2019 0.2950 0.2990 0.2850 0.2990 37,800 +0.00(+1.36%)
Nov 07, 2019 0.2985 0.3000 0.2940 0.2950 40,661 -0.01(-2.32%)
Nov 06, 2019 0.2980 0.3020 0.2940 0.3020 8,115 +0.01(+2.72%)
Nov 05, 2019 0.3000 0.3000 0.2880 0.2940 21,707 -0.02(-4.85%)
Nov 04, 2019 0.2990 0.3120 0.2930 0.3090 189,326 +0.01(+3.69%)
Nov 01, 2019 0.2900 0.2998 0.2781 0.2980 68,000 +0.01(+2.76%)
Oct 31, 2019 0.2848 0.3000 0.2848 0.2900 70,260 +0.01(+3.57%)
Oct 30, 2019 0.2600 0.2820 0.2600 0.2800 68,778 +0.02(+7.73%)
Oct 29, 2019 0.2450 0.2599 0.2450 0.2599 41,958 +0.01(+6.08%)
Oct 28, 2019 0.2749 0.2749 0.2420 0.2450 223,932 -0.03(-10.88%)
Oct 25, 2019 0.2652 0.2749 0.2652 0.2749 17,400 +0.00(+1.81%)
Oct 24, 2019 0.2652 0.2799 0.2652 0.2700 52,124 -0.01(-3.54%)
Oct 23, 2019 0.2800 0.2800 0.2651 0.2799 21,000 -0.00(-0.04%)
Oct 22, 2019 0.2650 0.2800 0.2650 0.2800 20,869 -0.00(-0.04%)
Oct 21, 2019 0.2849 0.2849 0.2650 0.2801 66,658 -0.00(-1.65%)
Oct 18, 2019 0.2959 0.2980 0.2560 0.2848 55,500 +0.01(+3.56%)
Oct 17, 2019 0.3000 0.3000 0.2500 0.2750 267,854 -0.01(-5.17%)
Oct 16, 2019 0.2800 0.2965 0.2770 0.2900 31,350 +0.00(+0.00%)
Oct 15, 2019 0.3300 0.3306 0.2900 0.2900 131,796 -0.05(-14.18%)
Oct 14, 2019 0.3400 0.3400 0.3050 0.3379 80,720 +0.01(+3.97%)
Oct 11, 2019 0.3310 0.3400 0.3200 0.3250 70,800 -0.01(-1.84%)
Oct 10, 2019 0.3412 0.3480 0.3310 0.3311 28,971 -0.01(-1.58%)
Oct 09, 2019 0.3480 0.3480 0.3310 0.3364 41,450 -0.00(-1.06%)
Oct 08, 2019 0.3401 0.3500 0.3350 0.3400 35,184 -0.01(-2.86%)
Oct 07, 2019 0.3410 0.3515 0.3410 0.3500 16,363 +0.00(+0.69%)
Oct 04, 2019 0.3550 0.3550 0.3301 0.3476 49,400 -0.00(-0.69%)
Oct 03, 2019 0.3550 0.3550 0.3250 0.3500 165,230 -0.01(-2.78%)
Oct 02, 2019 0.3880 0.3880 0.3520 0.3600 52,511 -0.02(-5.24%)
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.