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

Texas Mineral Resources Corp (OP: TMRC )

0.3300 -0.0100 (-2.94%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 30, 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 (%)
Feb 28, 2023 1.200 1.320 1.180 1.250 77,567 +0.05(+4.17%)
Feb 27, 2023 1.280 1.280 1.150 1.200 231,053 -0.09(-6.72%)
Feb 24, 2023 1.290 1.320 1.275 1.286 14,935 -0.02(-1.79%)
Feb 23, 2023 1.280 1.310 1.250 1.310 39,244 +0.03(+2.34%)
Feb 22, 2023 1.280 1.290 1.230 1.280 48,550 +0.00(+0.00%)
Feb 21, 2023 1.300 1.310 1.230 1.280 79,433 -0.03(-2.03%)
Feb 17, 2023 1.335 1.335 1.275 1.306 116,866 -0.04(-2.97%)
Feb 16, 2023 1.340 1.370 1.330 1.347 128,298 -0.06(-4.50%)
Feb 15, 2023 1.390 1.475 1.380 1.410 29,885 +0.03(+2.17%)
Feb 14, 2023 1.460 1.480 1.325 1.380 171,889 -0.08(-5.48%)
Feb 13, 2023 1.470 1.480 1.430 1.460 44,798 -0.01(-0.68%)
Feb 10, 2023 1.480 1.480 1.450 1.470 18,775 -0.00(-0.03%)
Feb 09, 2023 1.410 1.480 1.405 1.470 105,323 +0.07(+5.03%)
Feb 08, 2023 1.450 1.450 1.350 1.400 71,761 -0.05(-3.45%)
Feb 07, 2023 1.480 1.480 1.430 1.450 52,242 -0.03(-1.69%)
Feb 06, 2023 1.410 1.510 1.410 1.475 84,142 +0.08(+5.36%)
Feb 03, 2023 1.360 1.470 1.350 1.400 126,615 +0.01(+0.72%)
Feb 02, 2023 1.420 1.438 1.350 1.390 54,892 +0.00(+0.00%)
Feb 01, 2023 1.410 1.442 1.360 1.390 35,168 -0.03(-1.88%)
Jan 31, 2023 1.440 1.440 1.370 1.417 59,331 -0.03(-2.07%)
Jan 30, 2023 1.300 1.480 1.300 1.447 74,995 +0.12(+8.77%)
Jan 27, 2023 1.340 1.350 1.300 1.330 50,746 +0.00(+0.00%)
Jan 26, 2023 1.350 1.360 1.310 1.330 36,971 -0.03(-2.21%)
Jan 25, 2023 1.370 1.370 1.310 1.360 35,370 +0.00(+0.00%)
Jan 24, 2023 1.370 1.380 1.330 1.360 43,433 -0.03(-2.51%)
Jan 23, 2023 1.410 1.450 1.330 1.395 57,013 +0.02(+1.09%)
Jan 20, 2023 1.390 1.470 1.330 1.380 63,613 +0.00(+0.00%)
Jan 19, 2023 1.380 1.420 1.380 1.380 20,361 -0.02(-1.43%)
Jan 18, 2023 1.540 1.540 1.350 1.400 117,922 -0.12(-7.89%)
Jan 17, 2023 1.550 1.550 1.470 1.520 48,471 -0.04(-2.56%)
Jan 13, 2023 1.630 1.630 1.510 1.560 77,540 -0.06(-3.70%)
Jan 12, 2023 1.480 1.620 1.433 1.620 75,880 +0.14(+9.46%)
Jan 11, 2023 1.440 1.480 1.420 1.480 23,415 +0.05(+3.50%)
Jan 10, 2023 1.350 1.440 1.320 1.430 43,067 +0.04(+3.25%)
Jan 09, 2023 1.350 1.450 1.330 1.385 83,931 +0.04(+3.36%)
Jan 06, 2023 1.320 1.350 1.310 1.340 11,626 +0.01(+0.75%)
Jan 05, 2023 1.320 1.330 1.310 1.330 10,973 +0.02(+1.14%)
Jan 04, 2023 1.320 1.330 1.310 1.315 19,854 +0.00(+0.38%)
Jan 03, 2023 1.350 1.360 1.287 1.310 50,226 +0.01(+0.50%)
Dec 30, 2022 1.300 1.335 1.230 1.304 76,846 +0.00(+0.27%)
Dec 29, 2022 1.240 1.310 1.130 1.300 342,442 +0.05(+4.27%)
Dec 28, 2022 1.360 1.380 1.230 1.247 268,322 -0.13(-9.32%)
Dec 27, 2022 1.520 1.520 1.330 1.375 250,164 -0.16(-10.13%)
Dec 23, 2022 1.550 1.550 1.490 1.530 46,901 -0.03(-1.92%)
Dec 22, 2022 1.500 1.570 1.480 1.560 90,836 +0.06(+4.00%)
Dec 21, 2022 1.590 1.610 1.420 1.500 236,535 -0.10(-6.54%)
Dec 20, 2022 1.640 1.650 1.570 1.605 117,034 -0.06(-3.34%)
Dec 19, 2022 1.650 1.710 1.601 1.660 115,520 -0.05(-2.90%)
Dec 16, 2022 1.720 1.740 1.610 1.710 68,774 +0.00(+0.00%)
Dec 15, 2022 1.750 1.750 1.670 1.710 54,921 -0.04(-2.29%)
Dec 14, 2022 1.740 1.760 1.740 1.750 63,102 +0.00(+0.00%)
Dec 13, 2022 1.780 1.800 1.740 1.750 215,129 -0.03(-1.69%)
Dec 12, 2022 1.760 1.790 1.710 1.780 70,475 +0.01(+0.56%)
Dec 09, 2022 1.700 1.780 1.568 1.770 71,351 +0.08(+4.73%)
Dec 08, 2022 1.720 1.740 1.620 1.690 78,518 -0.04(-2.33%)
Dec 07, 2022 1.680 1.770 1.606 1.730 44,586 +0.04(+2.54%)
Dec 06, 2022 1.710 1.740 1.590 1.688 86,185 -0.03(-1.89%)
Dec 05, 2022 1.790 1.800 1.700 1.720 51,509 -0.07(-3.80%)
Dec 02, 2022 1.750 1.800 1.750 1.788 32,534 +0.04(+2.17%)
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.