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

Texas Mineral Resources Corp (OP: TMRC )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
Oct 29, 2021 2.170 2.170 2.000 2.110 230,664 -0.05(-2.31%)
Oct 28, 2021 2.300 2.300 2.110 2.160 162,162 -0.14(-6.09%)
Oct 27, 2021 2.350 2.400 2.200 2.300 114,118 +0.01(+0.44%)
Oct 26, 2021 2.550 2.290 410,368 -0.20(-8.03%)
Oct 25, 2021 2.190 2.490 2.190 2.490 577,532 +0.22(+9.69%)
Oct 22, 2021 1.980 2.330 1.980 2.270 346,608 +0.28(+14.07%)
Oct 21, 2021 2.150 2.210 1.920 1.990 413,915 -0.22(-9.95%)
Oct 20, 2021 2.180 2.210 2.160 2.210 145,340 +0.03(+1.38%)
Oct 19, 2021 2.150 2.260 2.130 2.180 264,262 +0.05(+2.35%)
Oct 18, 2021 2.030 2.205 1.990 2.130 601,184 +0.24(+12.70%)
Oct 15, 2021 1.750 1.930 1.740 1.890 273,715 +0.16(+9.25%)
Oct 14, 2021 1.600 1.740 1.570 1.730 124,982 +0.15(+9.46%)
Oct 13, 2021 1.530 1.600 1.490 1.581 121,204 +0.09(+6.07%)
Oct 12, 2021 1.530 1.530 1.450 1.490 86,474 +0.01(+0.68%)
Oct 11, 2021 1.500 1.500 1.450 1.480 56,622 +0.00(+0.00%)
Oct 08, 2021 1.500 1.500 1.450 1.480 136,768 +0.00(+0.00%)
Oct 07, 2021 1.450 1.480 1.430 1.480 88,833 +0.04(+2.78%)
Oct 06, 2021 1.430 1.450 1.420 1.440 98,715 +0.02(+1.41%)
Oct 05, 2021 1.410 1.435 1.400 1.420 58,489 +0.01(+0.71%)
Oct 04, 2021 1.420 1.440 1.400 1.410 48,038 -0.01(-0.70%)
Oct 01, 2021 1.420 1.450 1.410 1.420 25,683 -0.02(-1.05%)
Sep 30, 2021 1.400 1.480 1.400 1.435 24,053 +0.03(+1.77%)
Sep 29, 2021 1.450 1.455 1.400 1.410 59,424 -0.01(-0.70%)
Sep 28, 2021 1.450 1.450 1.390 1.420 52,310 -0.02(-1.39%)
Sep 27, 2021 1.430 1.450 1.390 1.440 56,890 +0.01(+0.70%)
Sep 24, 2021 1.450 1.450 1.400 1.430 33,584 -0.02(-1.38%)
Sep 23, 2021 1.450 1.510 1.400 1.450 88,437 +0.02(+1.40%)
Sep 22, 2021 1.500 1.540 1.420 1.430 71,261 -0.06(-4.03%)
Sep 21, 2021 1.460 1.500 1.460 1.490 61,564 +0.03(+2.05%)
Sep 20, 2021 1.450 1.540 1.420 1.460 164,256 -0.09(-5.81%)
Sep 17, 2021 1.610 1.610 1.500 1.550 128,517 -0.05(-3.43%)
Sep 16, 2021 1.420 1.630 1.420 1.605 196,905 +0.17(+11.46%)
Sep 15, 2021 1.420 1.500 1.340 1.440 144,922 +0.09(+6.67%)
Sep 14, 2021 1.390 1.400 1.320 1.350 105,139 -0.03(-2.17%)
Sep 13, 2021 1.400 1.400 1.320 1.380 141,727 +0.01(+0.73%)
Sep 10, 2021 1.355 1.380 1.320 1.370 176,638 -0.01(-0.72%)
Sep 09, 2021 1.400 1.400 1.300 1.380 141,760 -0.02(-1.43%)
Sep 08, 2021 1.400 1.400 1.325 1.400 107,648 +0.00(+0.36%)
Sep 07, 2021 1.460 1.460 1.390 1.395 42,256 -0.03(-2.11%)
Sep 03, 2021 1.390 1.500 1.330 1.425 172,772 +0.04(+2.52%)
Sep 02, 2021 1.360 1.400 1.350 1.390 162,551 +0.01(+0.72%)
Sep 01, 2021 1.450 1.450 1.350 1.380 147,624 -0.06(-4.17%)
Aug 31, 2021 1.350 1.440 1.350 1.440 199,006 -0.01(-0.35%)
Aug 30, 2021 1.480 1.520 1.370 1.445 222,168 -0.02(-1.70%)
Aug 27, 2021 1.460 1.510 1.450 1.470 61,076 +0.01(+0.68%)
Aug 26, 2021 1.490 1.510 1.435 1.460 64,986 -0.03(-2.01%)
Aug 25, 2021 1.530 1.530 1.460 1.490 42,718 -0.01(-0.33%)
Aug 24, 2021 1.550 1.550 1.478 1.495 113,093 -0.03(-2.29%)
Aug 23, 2021 1.500 1.550 1.450 1.530 75,317 +0.05(+3.73%)
Aug 20, 2021 1.520 1.520 1.430 1.475 96,804 +0.01(+0.34%)
Aug 19, 2021 1.520 1.580 1.420 1.470 217,427 -0.06(-4.23%)
Aug 18, 2021 1.550 1.610 1.510 1.535 129,441 -0.08(-4.66%)
Aug 17, 2021 1.620 1.640 1.600 1.610 64,049 +0.01(+0.63%)
Aug 16, 2021 1.620 1.730 1.550 1.600 76,383 -0.04(-2.44%)
Aug 13, 2021 1.600 1.640 1.580 1.640 41,764 +0.05(+3.14%)
Aug 12, 2021 1.625 1.625 1.530 1.590 95,565 -0.05(-3.05%)
Aug 11, 2021 1.680 1.680 1.580 1.640 88,140 +0.00(+0.00%)
Aug 10, 2021 1.560 1.650 1.530 1.640 116,906 +0.06(+3.93%)
Aug 09, 2021 1.630 1.670 1.550 1.578 125,047 -0.09(-5.51%)
Aug 06, 2021 1.640 1.700 1.640 1.670 64,460 +0.01(+0.60%)
Aug 05, 2021 1.560 1.660 1.530 1.660 147,470 +0.09(+5.73%)
Aug 04, 2021 1.530 1.650 1.530 1.570 83,907 +0.04(+2.61%)
Aug 03, 2021 1.690 1.690 1.500 1.530 162,888 -0.10(-6.13%)
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.