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

Texas Mineral Resources Corp (OP: TMRC )

0.3527 -0.0273 (-7.18%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 19, 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 (%)
Sep 30, 2019 0.3680 0.3900 0.3350 0.3700 165,175 +0.00(+0.27%)
Sep 27, 2019 0.3770 0.3770 0.3600 0.3690 52,400 -0.01(-2.07%)
Sep 26, 2019 0.3906 0.3906 0.3766 0.3768 58,251 -0.02(-4.20%)
Sep 25, 2019 0.3805 0.3933 0.3760 0.3933 78,738 +0.02(+4.60%)
Sep 24, 2019 0.3849 0.3849 0.3760 0.3760 14,487 -0.00(-0.63%)
Sep 23, 2019 0.3766 0.3821 0.3760 0.3784 27,891 +0.00(+0.48%)
Sep 20, 2019 0.3700 0.3889 0.3700 0.3766 37,300 -0.01(-3.16%)
Sep 19, 2019 0.3978 0.4000 0.3700 0.3889 70,674 +0.00(+1.01%)
Sep 18, 2019 0.3984 0.4000 0.3850 0.3850 76,209 -0.01(-3.36%)
Sep 17, 2019 0.3887 0.3985 0.3847 0.3984 51,081 +0.01(+3.70%)
Sep 16, 2019 0.3990 0.4000 0.3840 0.3842 91,346 -0.01(-3.35%)
Sep 13, 2019 0.3850 0.4000 0.3850 0.3975 77,900 +0.01(+1.92%)
Sep 12, 2019 0.3950 0.3950 0.3820 0.3900 67,144 +0.01(+3.61%)
Sep 11, 2019 0.3750 0.3770 0.3750 0.3764 23,558 +0.01(+1.73%)
Sep 10, 2019 0.3950 0.3950 0.3700 0.3700 33,929 -0.02(-3.90%)
Sep 09, 2019 0.3650 0.3950 0.3650 0.3850 154,251 +0.02(+4.05%)
Sep 06, 2019 0.3900 0.3900 0.3650 0.3700 61,300 -0.01(-2.63%)
Sep 05, 2019 0.4200 0.4280 0.3800 0.3800 79,600 -0.04(-9.31%)
Sep 04, 2019 0.4000 0.4200 0.4000 0.4190 49,366 +0.03(+7.44%)
Sep 03, 2019 0.3900 0.3900 0.3800 0.3900 16,423 +0.01(+2.63%)
Aug 30, 2019 0.3775 0.3800 0.3600 0.3800 67,600 +0.01(+3.83%)
Aug 29, 2019 0.4000 0.4000 0.3660 0.3660 99,600 -0.03(-7.34%)
Aug 28, 2019 0.4000 0.4080 0.3950 0.3950 31,960 -0.01(-1.25%)
Aug 27, 2019 0.4120 0.4120 0.4000 0.4000 98,036 +0.00(+0.00%)
Aug 26, 2019 0.4300 0.4300 0.4000 0.4000 92,939 -0.01(-2.91%)
Aug 23, 2019 0.4300 0.4300 0.4100 0.4120 107,100 -0.01(-2.14%)
Aug 22, 2019 0.4198 0.4270 0.4100 0.4210 64,215 +0.01(+1.45%)
Aug 21, 2019 0.4078 0.4198 0.4078 0.4150 41,890 +0.01(+3.72%)
Aug 20, 2019 0.4335 0.4335 0.4001 0.4001 179,819 -0.02(-4.74%)
Aug 19, 2019 0.4295 0.4300 0.4052 0.4200 51,918 -0.01(-2.21%)
Aug 16, 2019 0.4300 0.4300 0.4020 0.4295 106,000 +0.01(+1.78%)
Aug 15, 2019 0.4140 0.4220 0.4050 0.4220 37,667 +0.01(+3.18%)
Aug 14, 2019 0.4076 0.4150 0.4050 0.4090 23,953 +0.01(+1.92%)
Aug 13, 2019 0.4150 0.4150 0.4000 0.4013 31,150 +0.01(+1.59%)
Aug 12, 2019 0.3920 0.4200 0.3899 0.3950 132,891 +0.01(+1.31%)
Aug 09, 2019 0.4186 0.4186 0.3610 0.3899 240,300 +0.00(+1.27%)
Aug 08, 2019 0.4050 0.4050 0.3710 0.3850 186,853 -0.02(-4.94%)
Aug 07, 2019 0.4225 0.4225 0.3950 0.4050 187,070 -0.02(-5.79%)
Aug 06, 2019 0.4575 0.4850 0.4100 0.4299 327,639 -0.02(-4.47%)
Aug 05, 2019 0.4420 0.5100 0.4200 0.4500 702,929 +0.02(+3.45%)
Aug 02, 2019 0.4350 0.4480 0.4250 0.4350 79,400 +0.01(+1.16%)
Aug 01, 2019 0.4100 0.4300 0.3811 0.4300 202,179 +0.03(+7.50%)
Jul 31, 2019 0.4100 0.4100 0.4000 0.4000 156,820 -0.01(-1.23%)
Jul 30, 2019 0.3963 0.4050 0.3910 0.4050 43,853 +0.01(+3.40%)
Jul 29, 2019 0.3900 0.4100 0.3800 0.3917 88,608 -0.01(-2.08%)
Jul 26, 2019 0.3900 0.4100 0.3850 0.4000 51,900 +0.00(+0.00%)
Jul 25, 2019 0.4200 0.4480 0.3850 0.4000 168,350 -0.03(-6.98%)
Jul 24, 2019 0.4500 0.4500 0.4100 0.4300 50,485 -0.02(-4.44%)
Jul 23, 2019 0.4350 0.4500 0.4240 0.4500 53,169 +0.02(+5.26%)
Jul 22, 2019 0.4200 0.4400 0.4200 0.4275 112,420 +0.01(+1.79%)
Jul 19, 2019 0.4150 0.4480 0.4100 0.4200 125,100 +0.01(+3.70%)
Jul 18, 2019 0.4000 0.4125 0.3940 0.4050 47,722 +0.01(+1.25%)
Jul 17, 2019 0.4100 0.4100 0.3950 0.4000 76,762 +0.01(+1.27%)
Jul 16, 2019 0.4200 0.4200 0.3950 0.3950 65,603 -0.02(-4.24%)
Jul 15, 2019 0.4100 0.4300 0.3900 0.4125 327,513 +0.03(+7.84%)
Jul 12, 2019 0.3500 0.3900 0.3000 0.3825 217,500 +0.03(+9.35%)
Jul 11, 2019 0.3150 0.3500 0.3150 0.3498 19,508 +0.03(+8.30%)
Jul 10, 2019 0.3300 0.3300 0.2815 0.3230 82,496 -0.01(-2.12%)
Jul 09, 2019 0.3300 0.3300 0.3200 0.3300 59,420 +0.00(+0.03%)
Jul 08, 2019 0.3295 0.3300 0.2951 0.3299 109,587 -0.00(-0.03%)
Jul 05, 2019 0.3300 0.3300 0.3060 0.3300 98,100 +0.00(+0.76%)
Jul 03, 2019 0.3400 0.3500 0.3250 0.3275 32,900 +0.00(+0.77%)
Jul 02, 2019 0.3450 0.3450 0.3250 0.3250 59,637 -0.01(-1.87%)
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.