Texas Mineral Resources Corp (QB) (TMRC)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.118 | 30.1020408163 | 0.392 | 0.539 | 0.38 | 202328 | 0.45970253 | CS |
| 4 | 0.06 | 13.3333333333 | 0.45 | 0.539 | 0.3675 | 133275 | 0.43142168 | CS |
| 12 | 0.147 | 40.4958677686 | 0.363 | 0.5465 | 0.248955 | 120445 | 0.37646441 | CS |
| 26 | 0.2021 | 65.6381942189 | 0.3079 | 0.5465 | 0.21 | 104163 | 0.34479849 | CS |
| 52 | 0.11355 | 28.6416950435 | 0.39645 | 0.5465 | 0.199 | 82670 | 0.32524387 | CS |
| 156 | -1.49 | -74.5 | 2 | 2.38 | 0.199 | 78767 | 0.92824011 | CS |
| 260 | -0.13 | -20.3125 | 0.64 | 4.7 | 0.199 | 154762 | 1.70366989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.51 | 0.0151 | 3.05 | 0.501 | 0.539 | 0.4812 | 126623 |
| 1741300140 | 0.4949 | 0.0299 | 6.43 | 0.47 | 0.525 | 0.465 | 382609 |
| 1741213440 | 0.465 | 0.03638 | 8.49 | 0.448 | 0.497 | 0.4283 | 303500 |
| 1741126800 | 0.42862 | 0.02642 | 6.57 | 0.4099999 | 0.448 | 0.402 | 157778 |
| 1741040760 | 0.4022 | 0.0144 | 3.71 | 0.4 | 0.4297 | 0.3812 | 131339 |
| 1740781260 | 0.3878 | 0.0028 | 0.73 | 0.392 | 0.392 | 0.38 | 36413 |
| 1740695340 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.381 | 11443 |
| 1740608400 | 0.385 | -0.00325 | -0.84 | 0.3711999 | 0.388 | 0.370735 | 132955 |
| 1740522480 | 0.38825 | -0.03175 | -7.56 | 0.391 | 0.42 | 0.3706999 | 141002 |
| 1740435600 | 0.42 | -0.01 | -2.33 | 0.4401 | 0.475 | 0.397 | 161645 |
| 1740176400 | 0.43 | 0.008 | 1.90 | 0.415 | 0.445 | 0.391 | 89996 |
| 1740090480 | 0.422 | -0.018 | -4.09 | 0.483 | 0.483 | 0.401 | 52264 |
| 1740003960 | 0.44 | 0.007 | 1.62 | 0.44 | 0.47 | 0.4151 | 110852 |
| 1739917740 | 0.433 | 0.021 | 5.10 | 0.39 | 0.455 | 0.39 | 95786 |
| 1739572020 | 0.412 | 0.021 | 5.37 | 0.3675 | 0.42 | 0.3675 | 87676 |
| 1739485320 | 0.391 | -0.0015 | -0.38 | 0.4275 | 0.435 | 0.39 | 86280 |
| 1739398920 | 0.3925 | -0.0175 | -4.27 | 0.45 | 0.455 | 0.3752 | 101798 |
| 1739312940 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4225 | 0.38753 | 54704 |
| 1739226000 | 0.4099999 | -0.035 | -7.87 | 0.46 | 0.4775 | 0.381 | 270942 |
| 1738967160 | 0.445 | -0.0445 | -9.09 | 0.45 | 0.47 | 0.42 | 123243 |
| 1738880400 | 0.4895 | 0.0251 | 5.40 | 0.4688 | 0.5465 | 0.4425 | 321482 |
| 1738794000 | 0.4644 | 0.05845 | 14.40 | 0.4 | 0.49 | 0.385 | 502366 |
| 1738708080 | 0.40595 | 0.09845 | 32.02 | 0.31 | 0.4145 | 0.306 | 330884 |
| 1738621740 | 0.3075 | -0.0125 | -3.91 | 0.32 | 0.32 | 0.2914 | 51836 |
| 1738362000 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.2952 | 118106 |
| 1738276080 | 0.325 | 0.035 | 12.07 | 0.2829 | 0.3281 | 0.2829 | 100733 |
| 1738189740 | 0.29 | -0.005 | -1.69 | 0.3 | 0.3028 | 0.28 | 79950 |
| 1738103280 | 0.295 | 0.01165 | 4.11 | 0.271 | 0.29875 | 0.271 | 83143 |
| 1738016820 | 0.28335 | -0.02665 | -8.60 | 0.2901 | 0.3154 | 0.271 | 151222 |
| 1737757440 | 0.31 | -0.006 | -1.90 | 0.32 | 0.32 | 0.27 | 178797 |
| 1737671220 | 0.316 | 0.0046 | 1.48 | 0.3 | 0.32 | 0.3 | 23032 |
| 1737584640 | 0.3114 | 0.01765 | 6.01 | 0.3081 | 0.319 | 0.271 | 72827 |
| 1737498540 | 0.29375 | -0.01625 | -5.24 | 0.315 | 0.32 | 0.2678 | 108990 |
| 1737152880 | 0.31 | 0.001225 | 0.40 | 0.288 | 0.32 | 0.288 | 79052 |
| 1737066420 | 0.308775 | -0.011225 | -3.51 | 0.305 | 0.32 | 0.3 | 20582 |
| 1736979720 | 0.32 | -0.024 | -6.98 | 0.3449999 | 0.3449999 | 0.295 | 87854 |
| 1736893380 | 0.3439999 | 0.0083499 | 2.49 | 0.33 | 0.35475 | 0.33 | 45410 |
| 1736806800 | 0.33565 | 0.0148501 | 4.63 | 0.355 | 0.355 | 0.33565 | 44880 |
| 1736547720 | 0.3207999 | 0.0095499 | 3.07 | 0.2975999 | 0.3466 | 0.2975999 | 75217 |
| 1736375340 | 0.31125 | -0.02725 | -8.05 | 0.34 | 0.34 | 0.30227 | 32230 |
| 1736288940 | 0.3385 | -0.00025 | -0.07 | 0.3483 | 0.36125 | 0.32 | 78509 |
| 1736202360 | 0.33875 | 0.0648 | 23.65 | 0.2861 | 0.342075 | 0.28305 | 82059 |
| 1735942980 | 0.27395 | 0.01595 | 6.18 | 0.26 | 0.28 | 0.255 | 47487 |
| 1735856700 | 0.258 | 0.0079 | 3.16 | 0.2575 | 0.261 | 0.248955 | 51846 |
| 1735683960 | 0.2501 | -0.0028 | -1.11 | 0.2529 | 0.2708999 | 0.25 | 302982 |
| 1735597740 | 0.2529 | -0.0187 | -6.89 | 0.271 | 0.271 | 0.251 | 109349 |
| 1735338000 | 0.2716 | -0.013715 | -4.81 | 0.2711 | 0.31 | 0.271 | 124719 |
| 1735252020 | 0.285315 | -0.004685 | -1.62 | 0.2712 | 0.302 | 0.2712 | 28565 |
| 1735078200 | 0.29 | -0.01 | -3.33 | 0.314 | 0.314 | 0.2711 | 23425 |
| 1734992400 | 0.3 | 0 | 0.00 | 0.2875 | 0.3278 | 0.271 | 56123 |
| 1734733200 | 0.3 | 0.0146 | 5.12 | 0.287 | 0.3 | 0.278 | 86591 |
| 1734646800 | 0.2854 | -0.0096 | -3.25 | 0.295 | 0.295 | 0.28 | 88480 |
| 1734560940 | 0.295 | -0.03 | -9.23 | 0.3152499 | 0.3152499 | 0.2875 | 101759 |
| 1734474360 | 0.325 | 0.0075 | 2.36 | 0.32 | 0.325 | 0.2839999 | 86767 |
| 1734388140 | 0.3175 | 0.0075 | 2.42 | 0.306 | 0.3301 | 0.2839999 | 165951 |
| 1734128940 | 0.31 | -0.025 | -7.46 | 0.363 | 0.363 | 0.2839999 | 149056 |
| 1734042480 | 0.335 | -0.0195 | -5.50 | 0.36 | 0.36 | 0.325 | 81129 |
| 1733955900 | 0.3545 | 0.0245 | 7.42 | 0.321 | 0.369145 | 0.321 | 95197 |
| 1733869200 | 0.33 | -0.04 | -10.81 | 0.37 | 0.37 | 0.316 | 261792 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
