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

Texas Mineral Resources Corp (OP: TMRC )

0.3500 -0.0130 (-3.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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, 2020 1.570 1.700 1.550 1.620 294,204 +0.05(+3.18%)
Nov 27, 2020 1.510 1.590 1.500 1.570 270,000 +0.07(+4.67%)
Nov 25, 2020 1.450 1.530 1.415 1.500 169,400 +0.06(+4.17%)
Nov 24, 2020 1.410 1.460 1.380 1.440 245,800 +0.05(+3.60%)
Nov 23, 2020 1.440 1.455 1.380 1.390 128,756 -0.05(-3.47%)
Nov 20, 2020 1.440 1.460 1.410 1.440 72,300 -0.01(-0.69%)
Nov 19, 2020 1.490 1.500 1.430 1.450 70,552 -0.02(-1.36%)
Nov 18, 2020 1.470 1.500 1.410 1.470 189,084 +0.01(+0.68%)
Nov 17, 2020 1.450 1.470 1.430 1.460 106,537 +0.02(+1.74%)
Nov 16, 2020 1.440 1.450 1.370 1.435 105,064 -0.00(-0.35%)
Nov 13, 2020 1.370 1.440 1.370 1.440 80,200 +0.08(+5.88%)
Nov 12, 2020 1.340 1.520 1.340 1.360 306,257 +0.02(+1.12%)
Nov 11, 2020 1.380 1.390 1.280 1.345 372,886 -0.03(-2.54%)
Nov 10, 2020 1.260 1.490 1.230 1.380 270,674 +0.10(+7.81%)
Nov 09, 2020 1.320 1.355 1.240 1.280 136,580 -0.03(-2.29%)
Nov 06, 2020 1.300 1.320 1.250 1.310 175,200 -0.02(-1.50%)
Nov 05, 2020 1.260 1.330 1.250 1.330 228,852 +0.03(+2.31%)
Nov 04, 2020 1.395 1.395 1.250 1.300 470,446 -0.09(-6.81%)
Nov 03, 2020 1.420 1.420 1.330 1.395 118,675 -0.01(-1.06%)
Nov 02, 2020 1.440 1.445 1.350 1.410 55,849 -0.03(-2.08%)
Oct 30, 2020 1.420 1.440 1.340 1.440 133,400 +0.04(+3.23%)
Oct 29, 2020 1.360 1.410 1.310 1.395 192,499 +0.03(+2.57%)
Oct 28, 2020 1.330 1.360 1.280 1.360 226,219 +0.02(+1.49%)
Oct 27, 2020 1.420 1.420 1.325 1.340 72,760 -0.03(-2.19%)
Oct 26, 2020 1.370 1.420 1.350 1.370 106,267 +0.03(+1.86%)
Oct 23, 2020 1.350 1.385 1.340 1.345 112,900 -0.01(-0.37%)
Oct 22, 2020 1.380 1.430 1.310 1.350 232,170 -0.03(-2.17%)
Oct 21, 2020 1.430 1.450 1.360 1.380 326,328 -0.05(-3.50%)
Oct 20, 2020 1.470 1.490 1.380 1.430 170,918 -0.03(-2.22%)
Oct 19, 2020 1.470 1.490 1.415 1.462 82,246 -0.02(-1.18%)
Oct 16, 2020 1.495 1.540 1.480 1.480 143,100 -0.02(-1.33%)
Oct 15, 2020 1.540 1.540 1.470 1.500 163,921 +0.04(+2.74%)
Oct 14, 2020 1.550 1.550 1.440 1.460 112,872 -0.04(-2.34%)
Oct 13, 2020 1.570 1.570 1.480 1.495 106,278 -0.05(-3.55%)
Oct 12, 2020 1.450 1.580 1.450 1.550 190,940 +0.07(+4.73%)
Oct 09, 2020 1.570 1.570 1.460 1.480 103,600 -0.07(-4.52%)
Oct 08, 2020 1.610 1.650 1.490 1.550 150,496 -0.05(-3.13%)
Oct 07, 2020 1.580 1.620 1.500 1.600 229,626 +0.06(+3.90%)
Oct 06, 2020 1.600 1.630 1.510 1.540 308,599 -0.03(-1.91%)
Oct 05, 2020 1.560 1.600 1.540 1.570 271,158 +0.04(+2.61%)
Oct 02, 2020 1.470 1.600 1.460 1.530 353,900 +0.08(+5.88%)
Oct 01, 2020 1.440 1.590 1.400 1.445 514,775 +0.09(+7.04%)
Sep 30, 2020 1.350 1.350 1.280 1.350 92,221 +0.00(+0.00%)
Sep 29, 2020 1.360 1.360 1.280 1.350 100,869 +0.00(+0.00%)
Sep 28, 2020 1.300 1.360 1.290 1.350 88,554 +0.07(+5.47%)
Sep 25, 2020 1.290 1.320 1.250 1.280 64,100 -0.01(-0.78%)
Sep 24, 2020 1.330 1.330 1.225 1.290 121,766 -0.02(-1.53%)
Sep 23, 2020 1.430 1.450 1.280 1.310 159,667 -0.11(-7.75%)
Sep 22, 2020 1.380 1.450 1.340 1.420 193,011 +0.12(+9.23%)
Sep 21, 2020 1.260 1.375 1.250 1.300 181,592 +0.06(+4.84%)
Sep 18, 2020 1.250 1.300 1.200 1.240 114,100 +0.00(+0.00%)
Sep 17, 2020 1.260 1.300 1.200 1.240 306,435 -0.05(-3.88%)
Sep 16, 2020 1.360 1.390 1.250 1.290 324,090 -0.07(-5.15%)
Sep 15, 2020 1.360 1.410 1.310 1.360 175,221 -0.02(-1.45%)
Sep 14, 2020 1.400 1.430 1.300 1.380 162,960 -0.05(-3.50%)
Sep 11, 2020 1.420 1.460 1.380 1.430 83,300 +0.00(+0.00%)
Sep 10, 2020 1.465 1.610 1.360 1.430 175,531 -0.09(-5.92%)
Sep 09, 2020 1.640 1.640 1.500 1.520 171,439 -0.08(-5.00%)
Sep 08, 2020 1.550 1.600 1.490 1.600 199,935 +0.12(+8.11%)
Sep 04, 2020 1.380 1.500 1.335 1.480 191,800 +0.11(+8.03%)
Sep 03, 2020 1.550 1.560 1.250 1.370 478,391 -0.14(-9.27%)
Sep 02, 2020 1.430 1.600 1.430 1.510 168,839 +0.06(+4.14%)
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.