Texas Mineral Resources Corp (QB) (TMRC)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1859 | 65.7122658183 | 0.2829 | 0.5465 | 0.2829 | 220785 | 0.41134393 | CS |
| 4 | 0.1712 | 57.5268817204 | 0.2976 | 0.5465 | 0.2678 | 119716 | 0.36003976 | CS |
| 12 | 0.2228 | 90.5691056911 | 0.246 | 0.5465 | 0.216 | 138548 | 0.33580991 | CS |
| 26 | 0.2289 | 95.4147561484 | 0.2399 | 0.5465 | 0.21 | 90102 | 0.31392292 | CS |
| 52 | 0.1088 | 30.2222222222 | 0.36 | 0.5465 | 0.199 | 75465 | 0.31369291 | CS |
| 156 | -1.6012 | -77.3526570048 | 2.07 | 2.38 | 0.199 | 77647 | 0.98747627 | CS |
| 260 | -0.2412 | -33.9718309859 | 0.71 | 4.7 | 0.199 | 155628 | 1.70698478 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733782800 | 0.37 | 0.0250001 | 7.25 | 0.36 | 0.387 | 0.3449999 | 113808 |
| 1733523600 | 0.3449999 | -0.067 | -16.26 | 0.412 | 0.449 | 0.308185 | 527417 |
| 1733437500 | 0.412 | 0.0222 | 5.70 | 0.399 | 0.439 | 0.371 | 517029 |
| 1733350980 | 0.3898 | 0.0583 | 17.59 | 0.3521 | 0.4069999 | 0.34 | 723725 |
| 1733264700 | 0.3315 | 0.0834 | 33.62 | 0.2442 | 0.34 | 0.2442 | 773357 |
| 1733178180 | 0.2481 | -0.0134 | -5.12 | 0.26 | 0.2783 | 0.2481 | 147400 |
| 1732918200 | 0.2615 | -0.0029 | -1.10 | 0.25 | 0.26605 | 0.25 | 7484 |
| 1732746540 | 0.2644 | -0.004925 | -1.83 | 0.28 | 0.28 | 0.245 | 18495 |
| 1732660140 | 0.269325 | 0.014325 | 5.62 | 0.2717 | 0.2717 | 0.24168 | 10161 |
| 1732573560 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.24 | 34840 |
| 1732314000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.24 | 44012 |
| 1732227900 | 0.25 | -0.0212 | -7.82 | 0.216 | 0.2706 | 0.216 | 101307 |
| 1732141740 | 0.2712 | 0.019735 | 7.85 | 0.235 | 0.28 | 0.235 | 81495 |
| 1732054800 | 0.251465 | -0.018635 | -6.90 | 0.2701 | 0.28 | 0.2505 | 82420 |
| 1731968640 | 0.2701 | 0.0079 | 3.01 | 0.2525 | 0.272 | 0.2525 | 50041 |
| 1731709260 | 0.2622 | 0.021101 | 8.75 | 0.2401 | 0.2725 | 0.234 | 61286 |
| 1731622800 | 0.241099 | -0.001901 | -0.78 | 0.246 | 0.255 | 0.2401 | 116961 |
| 1731536760 | 0.243 | -0.003 | -1.22 | 0.245 | 0.246 | 0.23 | 27208 |
| 1731450480 | 0.246 | -0.0045 | -1.80 | 0.2505 | 0.255 | 0.2301 | 88769 |
| 1731363600 | 0.2505 | 0.00485 | 1.97 | 0.2326 | 0.255 | 0.215 | 141404 |
| 1731104400 | 0.24565 | 0.00555 | 2.31 | 0.2499 | 0.2499 | 0.2288 | 42737 |
| 1731018540 | 0.2401 | 0.0151 | 6.71 | 0.225 | 0.25 | 0.225 | 34650 |
| 1730931600 | 0.225 | 0.005 | 2.27 | 0.215 | 0.232 | 0.215 | 69640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
