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 -0.0080 (-2.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 24, 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 (%)
May 29, 2020 1.850 1.990 1.800 1.920 617,500 +0.14(+7.87%)
May 28, 2020 1.500 1.890 1.480 1.780 753,439 +0.19(+11.95%)
May 27, 2020 1.750 1.900 1.300 1.590 1,531,948 -0.16(-9.14%)
May 26, 2020 1.520 1.790 1.515 1.750 1,151,378 +0.27(+18.24%)
May 22, 2020 1.320 1.530 1.290 1.480 1,155,100 +0.20(+15.62%)
May 21, 2020 1.190 1.280 1.180 1.280 568,840 +0.10(+8.47%)
May 20, 2020 1.130 1.190 1.110 1.180 312,082 +0.06(+5.83%)
May 19, 2020 1.130 1.140 1.097 1.115 259,344 -0.01(-0.45%)
May 18, 2020 1.130 1.140 1.070 1.120 322,758 +0.08(+7.69%)
May 15, 2020 0.9300 1.160 0.9300 1.040 967,600 +0.10(+10.64%)
May 14, 2020 0.9500 0.9500 0.9000 0.9400 133,971 +0.01(+1.06%)
May 13, 2020 0.9287 0.9848 0.9200 0.9301 390,648 +0.01(+0.55%)
May 12, 2020 0.8700 0.9350 0.8700 0.9250 165,194 +0.06(+6.32%)
May 11, 2020 0.9050 0.9150 0.8552 0.8700 192,192 -0.03(-3.39%)
May 08, 2020 0.9330 0.9400 0.8950 0.9005 177,000 -0.01(-1.05%)
May 07, 2020 0.9330 0.9330 0.9000 0.9101 114,526 +0.02(+2.03%)
May 06, 2020 0.9150 0.9390 0.8701 0.8920 115,334 +0.00(+0.22%)
May 05, 2020 0.8997 0.9299 0.8900 0.8900 114,506 -0.01(-1.07%)
May 04, 2020 0.8700 0.9300 0.8500 0.8996 216,535 +0.04(+4.60%)
May 01, 2020 0.9600 0.9600 0.8200 0.8600 476,400 -0.11(-11.34%)
Apr 30, 2020 1.030 1.060 0.9551 0.9700 397,025 -0.05(-4.90%)
Apr 29, 2020 0.9650 1.030 0.9650 1.020 527,697 +0.06(+6.25%)
Apr 28, 2020 0.9500 0.9900 0.9400 0.9600 452,934 +0.02(+1.59%)
Apr 27, 2020 0.8900 0.9550 0.8800 0.9450 370,258 +0.07(+8.62%)
Apr 24, 2020 0.8998 0.8998 0.8500 0.8700 141,000 -0.00(-0.06%)
Apr 23, 2020 0.8900 0.9400 0.8699 0.8705 390,892 -0.01(-1.08%)
Apr 22, 2020 0.8000 0.8900 0.7710 0.8800 389,598 +0.03(+2.94%)
Apr 21, 2020 0.8600 0.8600 0.8150 0.8549 178,095 +0.04(+4.57%)
Apr 20, 2020 0.8025 0.8500 0.7700 0.8175 140,411 +0.02(+2.83%)
Apr 17, 2020 0.7900 0.8049 0.7500 0.7950 214,400 +0.05(+6.21%)
Apr 16, 2020 0.7399 0.7485 0.7102 0.7485 138,181 +0.04(+5.94%)
Apr 15, 2020 0.7300 0.7300 0.6780 0.7065 76,680 -0.01(-1.87%)
Apr 14, 2020 0.7800 0.7800 0.7010 0.7200 371,123 -0.06(-7.69%)
Apr 13, 2020 0.8000 0.8000 0.7500 0.7800 135,112 -0.02(-2.50%)
Apr 09, 2020 0.8600 0.9150 0.7250 0.8000 352,900 -0.06(-7.20%)
Apr 08, 2020 0.8700 0.8899 0.8500 0.8621 129,469 +0.01(+1.42%)
Apr 07, 2020 0.8650 0.9200 0.8250 0.8500 840,272 +0.05(+6.25%)
Apr 06, 2020 0.8340 0.8800 0.7200 0.8000 247,851 -0.03(-4.08%)
Apr 03, 2020 0.8050 0.8450 0.7550 0.8340 255,700 +0.03(+4.25%)
Apr 02, 2020 0.6200 0.8225 0.6200 0.8000 383,775 +0.18(+28.00%)
Apr 01, 2020 0.6411 0.6700 0.6055 0.6250 72,214 -0.03(-5.26%)
Mar 31, 2020 0.6155 0.6800 0.6100 0.6597 129,624 +0.06(+10.87%)
Mar 30, 2020 0.6265 0.6300 0.5804 0.5950 63,411 -0.03(-4.03%)
Mar 27, 2020 0.5831 0.6265 0.5600 0.6200 64,000 -0.01(-1.04%)
Mar 26, 2020 0.5700 0.6500 0.5600 0.6265 275,673 +0.08(+13.89%)
Mar 25, 2020 0.5100 0.5800 0.4965 0.5501 115,590 +0.05(+11.04%)
Mar 24, 2020 0.4940 0.5300 0.4801 0.4954 102,239 +0.00(+0.28%)
Mar 23, 2020 0.5000 0.5000 0.4300 0.4940 166,164 +0.00(+0.86%)
Mar 20, 2020 0.5200 0.5400 0.4806 0.4898 187,100 -0.02(-3.96%)
Mar 19, 2020 0.4500 0.5499 0.4500 0.5100 221,973 +0.07(+14.61%)
Mar 18, 2020 0.5250 0.5500 0.4320 0.4450 282,642 -0.07(-12.75%)
Mar 17, 2020 0.4838 0.5155 0.4800 0.5100 166,097 +0.03(+5.70%)
Mar 16, 2020 0.4750 0.5350 0.4750 0.4825 217,198 -0.07(-12.27%)
Mar 13, 2020 0.5250 0.5800 0.4975 0.5500 346,700 -0.01(-1.79%)
Mar 12, 2020 0.6200 0.6300 0.5200 0.5600 237,334 -0.09(-13.19%)
Mar 11, 2020 0.6520 0.7000 0.6400 0.6451 73,744 -0.00(-0.14%)
Mar 10, 2020 0.5780 0.7869 0.5350 0.6460 224,815 +0.09(+15.36%)
Mar 09, 2020 0.6400 0.6500 0.5300 0.5600 303,438 -0.11(-16.10%)
Mar 06, 2020 0.7195 0.7195 0.6501 0.6675 155,700 -0.03(-4.64%)
Mar 05, 2020 0.7700 0.7700 0.6900 0.7000 132,710 -0.04(-5.41%)
Mar 04, 2020 0.7400 0.7500 0.7000 0.7400 137,985 +0.01(+1.02%)
Mar 03, 2020 0.7510 0.7735 0.6800 0.7325 101,574 -0.03(-3.97%)
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.