Texas Mineral Resources Corp (QB) (TMRC)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0154 | 6.16 | 0.25 | 0.27 | 0.2325 | 43079 | 0.26154526 | CS |
| 4 | -0.0026 | -0.970149253731 | 0.268 | 0.27 | 0.21555 | 106094 | 0.24904128 | CS |
| 12 | -0.0946 | -26.2777777778 | 0.36 | 0.368 | 0.21555 | 77697 | 0.28733544 | CS |
| 26 | -0.1646 | -38.2790697674 | 0.43 | 0.4499 | 0.21555 | 58287 | 0.32986604 | CS |
| 52 | -0.8246 | -75.6513761468 | 1.09 | 1.13 | 0.21555 | 73503 | 0.42718641 | CS |
| 156 | -1.4246 | -84.2958579882 | 1.69 | 2.55 | 0.21555 | 90695 | 1.40988643 | CS |
| 260 | -0.1446 | -35.2682926829 | 0.41 | 4.7 | 0.215 | 178783 | 1.6036656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 0.2654 | -0.0045 | -1.67 | 0.255 | 0.2698999 | 0.245 | 44098 |
| 1720819200 | 0.2698999 | 0 | 0.00 | 0.2349 | 0.27 | 0.2349 | 25646 |
| 1720733280 | 0.2698999 | 0.0126 | 4.90 | 0.245 | 0.2698999 | 0.2325 | 60232 |
| 1720646880 | 0.2572999 | 0.0022999 | 0.90 | 0.2529 | 0.2589 | 0.2325 | 84057 |
| 1720560540 | 0.255 | 0.005 | 2.00 | 0.255 | 0.2589 | 0.25 | 32845 |
| 1720473600 | 0.25 | -0.009 | -3.47 | 0.25 | 0.259 | 0.25 | 12617 |
| 1720214640 | 0.259 | 0.0095 | 3.81 | 0.238 | 0.26 | 0.238 | 76857 |
| 1720041000 | 0.2495 | 0.0195 | 8.48 | 0.23 | 0.2495 | 0.229 | 131982 |
| 1719955740 | 0.23 | -0.019 | -7.63 | 0.232 | 0.24 | 0.222 | 96440 |
| 1719868980 | 0.249 | 0.019 | 8.26 | 0.223 | 0.253 | 0.223 | 60436 |
| 1719610020 | 0.23 | -0.005 | -2.13 | 0.2325 | 0.235 | 0.2265 | 12501 |
| 1719523200 | 0.235 | -0.0049 | -2.04 | 0.23012 | 0.242 | 0.23 | 24864 |
| 1719437040 | 0.2399 | -0.0051 | -2.08 | 0.245 | 0.245 | 0.21555 | 193197 |
| 1719350880 | 0.245 | -0.02 | -7.55 | 0.26 | 0.26 | 0.227 | 793866 |
| 1719264540 | 0.265 | 0.005 | 1.92 | 0.265 | 0.265 | 0.25 | 43963 |
| 1719005220 | 0.26 | -0.005 | -1.89 | 0.251 | 0.265 | 0.2335 | 39467 |
| 1718918640 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.251 | 36610 |
| 1718746140 | 0.265 | 0.005 | 1.92 | 0.25 | 0.265 | 0.25 | 29025 |
| 1718659680 | 0.26 | -0.01 | -3.70 | 0.268 | 0.27 | 0.2465 | 155080 |
| 1718400300 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.265 | 22637 |
| 1718314140 | 0.275 | -0.005 | -1.79 | 0.27 | 0.29 | 0.27 | 19026 |
| 1718227380 | 0.28 | 0 | 0.00 | 0.3 | 0.3 | 0.27 | 68467 |
| 1718141340 | 0.28 | -0.01 | -3.45 | 0.275 | 0.295 | 0.275 | 46940 |
| 1718054880 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.3 | 0.275 | 90129 |
| 1717795800 | 0.2849999 | -0.055 | -16.18 | 0.32 | 0.34 | 0.2558 | 457358 |
| 1717709400 | 0.34 | 0.012 | 3.66 | 0.328 | 0.34 | 0.3051 | 73801 |
| 1717622460 | 0.328 | 0.00655 | 2.04 | 0.31 | 0.328 | 0.2952 | 64418 |
| 1717536360 | 0.32145 | -0.00705 | -2.15 | 0.3285 | 0.3285 | 0.3019 | 36105 |
| 1717450140 | 0.3285 | -0.0114 | -3.35 | 0.3051 | 0.3342 | 0.3051 | 56745 |
| 1717190940 | 0.3399 | -0.0001 | -0.03 | 0.33 | 0.34 | 0.32 | 74883 |
| 1717104540 | 0.34 | 0 | 0.00 | 0.32 | 0.34 | 0.32 | 6136 |
| 1717018020 | 0.34 | 0.001 | 0.29 | 0.339 | 0.34 | 0.32 | 80186 |
| 1716931740 | 0.339 | 0.009 | 2.73 | 0.31 | 0.339 | 0.31 | 18388 |
| 1716585840 | 0.33 | 0.01 | 3.13 | 0.335 | 0.335 | 0.31 | 46445 |
| 1716499740 | 0.32 | 0.01 | 3.23 | 0.31 | 0.335 | 0.31 | 43715 |
| 1716412800 | 0.31 | -0.0199 | -6.03 | 0.315 | 0.3299 | 0.3003 | 30039 |
| 1716326940 | 0.3299 | -0.01 | -2.94 | 0.3384 | 0.3399 | 0.3 | 83750 |
| 1716240180 | 0.3399 | 0 | 0.00 | 0.3399 | 0.3399 | 0.3035 | 93879 |
| 1715981340 | 0.3399 | 0.0499 | 17.21 | 0.2849999 | 0.3399 | 0.2849999 | 141637 |
| 1715894940 | 0.29 | 0.0050001 | 1.75 | 0.2844999 | 0.33 | 0.26 | 78762 |
| 1715808000 | 0.2849999 | -0.015 | -5.00 | 0.32 | 0.32 | 0.28 | 64078 |
| 1715722140 | 0.3 | -0.0255 | -7.83 | 0.3001 | 0.3103 | 0.2611 | 106877 |
| 1715635200 | 0.3255 | 0.0055 | 1.72 | 0.3098 | 0.34 | 0.2975 | 59539 |
| 1715376000 | 0.32 | -0.0088 | -2.68 | 0.31 | 0.325 | 0.303 | 91240 |
| 1715289720 | 0.3288 | 0.0189 | 6.10 | 0.304 | 0.3288 | 0.3 | 51508 |
| 1715203200 | 0.3099 | -0.0301 | -8.85 | 0.32 | 0.34 | 0.298 | 78873 |
| 1715117340 | 0.34 | 0.025 | 7.94 | 0.3023 | 0.34 | 0.288 | 119104 |
| 1715030940 | 0.315 | -0.04 | -11.27 | 0.33 | 0.34 | 0.315 | 39273 |
| 1714771740 | 0.355 | 0.016 | 4.72 | 0.339 | 0.355 | 0.321 | 37835 |
| 1714685340 | 0.339 | 0 | 0.00 | 0.339 | 0.339 | 0.32765 | 19649 |
| 1714598400 | 0.339 | -0.01 | -2.87 | 0.349 | 0.349 | 0.335 | 9503 |
| 1714512600 | 0.349 | 0.009 | 2.65 | 0.33 | 0.349 | 0.33 | 15394 |
| 1714425720 | 0.34 | -0.01 | -2.86 | 0.3454999 | 0.35 | 0.3258 | 30104 |
| 1714166580 | 0.35 | 0 | 0.00 | 0.3454999 | 0.35 | 0.335 | 10984 |
| 1714080300 | 0.35 | -0.013 | -3.58 | 0.355 | 0.363 | 0.31 | 68518 |
| 1713994020 | 0.363 | 0 | 0.00 | 0.355 | 0.363 | 0.355 | 33169 |
| 1713907740 | 0.363 | -0.005 | -1.36 | 0.36 | 0.363 | 0.34 | 34365 |
| 1713821340 | 0.368 | 0.0153 | 4.34 | 0.36 | 0.368 | 0.36 | 15580 |
| 1713561900 | 0.3527 | -0.0273 | -7.18 | 0.38 | 0.38 | 0.35 | 41724 |
| 1713475500 | 0.38 | 0.02 | 5.56 | 0.36 | 0.3898 | 0.36 | 8537 |
| 1713389100 | 0.36 | -0.035 | -8.86 | 0.38245 | 0.3899 | 0.335 | 34477 |
| 1713302940 | 0.395 | 0.005 | 1.28 | 0.3775 | 0.395 | 0.3699 | 19930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
