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

Texas Mineral Resources Corp (OP: TMRC )

0.3270 +0.0070 (+2.19%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 13, 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 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%)
Oct 01, 2019 0.3450 0.3880 0.3380 0.3799 63,030 +0.01(+2.68%)
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%)
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.