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

Texas Mineral Resources Corp (OP: TMRC )

0.2457 +0.0056 (+2.33%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 8, 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, 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%)
Sep 01, 2020 1.570 1.590 1.360 1.450 199,244 -0.12(-7.64%)
Aug 31, 2020 1.570 1.660 1.500 1.570 395,184 +0.07(+4.67%)
Aug 28, 2020 1.360 1.560 1.350 1.500 254,500 +0.14(+10.29%)
Aug 27, 2020 1.210 1.370 1.200 1.360 395,038 +0.14(+11.02%)
Aug 26, 2020 1.340 1.340 1.200 1.225 603,953 -0.09(-7.20%)
Aug 25, 2020 1.330 1.390 1.300 1.320 207,304 -0.03(-2.22%)
Aug 24, 2020 1.390 1.440 1.320 1.350 443,902 -0.08(-5.59%)
Aug 21, 2020 1.500 1.510 1.400 1.430 329,400 -0.06(-4.03%)
Aug 20, 2020 1.530 1.540 1.400 1.490 321,700 -0.04(-2.61%)
Aug 19, 2020 1.570 1.600 1.510 1.530 141,409 -0.06(-3.77%)
Aug 18, 2020 1.600 1.630 1.520 1.590 192,114 +0.07(+4.61%)
Aug 17, 2020 1.650 1.690 1.510 1.520 398,844 -0.14(-8.44%)
Aug 14, 2020 1.680 1.740 1.650 1.660 124,900 -0.03(-1.78%)
Aug 13, 2020 1.650 1.710 1.645 1.690 186,546 -0.02(-1.17%)
Aug 12, 2020 1.750 1.780 1.690 1.710 245,012 -0.05(-2.84%)
Aug 11, 2020 1.850 1.850 1.750 1.760 160,306 -0.05(-2.76%)
Aug 10, 2020 1.940 1.940 1.800 1.810 155,900 -0.12(-6.22%)
Aug 07, 2020 1.880 1.960 1.820 1.930 222,300 +0.04(+2.12%)
Aug 06, 2020 1.800 1.950 1.800 1.890 170,391 +0.09(+5.29%)
Aug 05, 2020 1.770 1.840 1.740 1.795 136,444 +0.03(+1.99%)
Aug 04, 2020 1.800 1.850 1.755 1.760 115,013 +0.00(+0.00%)
Aug 03, 2020 1.860 1.880 1.750 1.760 225,571 -0.14(-7.37%)
Jul 31, 2020 1.935 1.940 1.850 1.900 185,500 -0.04(-1.81%)
Jul 30, 2020 1.920 1.950 1.870 1.935 141,501 +0.02(+0.78%)
Jul 29, 2020 2.020 2.050 1.900 1.920 322,520 -0.16(-7.47%)
Jul 28, 2020 2.250 2.250 1.980 2.075 347,138 -0.15(-6.95%)
Jul 27, 2020 2.260 2.300 2.150 2.230 366,254 +0.04(+1.83%)
Jul 24, 2020 2.190 2.250 2.130 2.190 460,800 +0.06(+2.82%)
Jul 23, 2020 2.170 2.250 1.950 2.130 933,243 +0.06(+2.90%)
Jul 22, 2020 1.650 2.190 1.650 2.070 863,402 +0.36(+21.05%)
Jul 21, 2020 1.640 1.730 1.570 1.710 191,599 +0.06(+3.64%)
Jul 20, 2020 1.830 1.830 1.540 1.650 382,161 -0.16(-8.84%)
Jul 17, 2020 1.820 1.840 1.780 1.810 243,200 +0.04(+1.97%)
Jul 16, 2020 1.770 1.800 1.740 1.775 158,038 +0.05(+3.20%)
Jul 15, 2020 1.550 1.810 1.490 1.720 691,620 +0.25(+17.01%)
Jul 14, 2020 1.370 1.470 1.370 1.470 135,089 +0.09(+6.91%)
Jul 13, 2020 1.420 1.450 1.370 1.375 251,168 -0.04(-2.83%)
Jul 10, 2020 1.480 1.500 1.310 1.415 434,400 -0.06(-4.39%)
Jul 09, 2020 1.550 1.550 1.440 1.480 235,368 -0.03(-1.99%)
Jul 08, 2020 1.550 1.560 1.450 1.510 171,242 +0.01(+1.00%)
Jul 07, 2020 1.590 1.680 1.460 1.495 605,962 -0.15(-9.39%)
Jul 06, 2020 1.790 1.790 1.610 1.650 250,149 -0.07(-4.07%)
Jul 02, 2020 1.810 1.900 1.650 1.720 204,800 -0.06(-3.37%)
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.