TMRC

Texas Mineral Resources (QB) Historical Data

TMRC Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 1.53 -0.10 -6.13% 1.69 1.69 1.50 162,888
Aug 02 2021 1.63 0.13 8.67% 1.54 1.78 1.52 387,223
Jul 30 2021 1.50 -0.05 -3.23% 1.53 1.56 1.41 323,142
Jul 29 2021 1.55 0.00 +0.00% 1.65 1.65 1.54 0
Jul 29 2021 1.55 -0.05 -2.82% 1.65 1.65 1.54 134,005
Jul 28 2021 1.595 -0.01 -0.31% 1.55 1.61 1.54 142,401
Jul 27 2021 1.60 0.00 0.0% 1.58 1.60 1.541 116,561
Jul 26 2021 1.60 -0.01 -0.62% 1.65 1.66 1.53 54,591
Jul 23 2021 1.61 0.01 0.63% 1.60 1.66 1.59 135,360
Jul 22 2021 1.60 0.00 +0.00% 1.62 1.785 1.59 0
Jul 22 2021 1.60 -0.12 -6.98% 1.62 1.785 1.59 101,236
Jul 21 2021 1.72 0.13 8.18% 1.57 1.75 1.55 123,675
Jul 20 2021 1.59 0.01 0.32% 1.57 1.70 1.57 111,157
Jul 19 2021 1.585 0.00 +0.00% 1.69 1.69 1.55 0
Jul 19 2021 1.585 0.00 0.0% 1.69 1.69 1.55 125,213
Jul 16 2021 1.585 -0.04 -2.16% 1.62 1.65 1.54 205,464
Jul 15 2021 1.62 -0.04 -2.41% 1.69 1.69 1.55 114,608
Jul 14 2021 1.66 -0.11 -6.21% 1.77 1.77 1.57 316,034
Jul 13 2021 1.77 0.00 +0.00% 1.90 1.90 1.70 0
Jul 13 2021 1.77 -0.09 -4.84% 1.90 1.90 1.70 112,052
Jul 12 2021 1.86 0.00 +0.00% 1.88 1.93 1.77 0
Jul 12 2021 1.86 -0.02 -1.06% 1.88 1.93 1.77 104,798
Jul 09 2021 1.88 0.00 +0.00% 1.91 1.94 1.86 0
Jul 09 2021 1.88 0.02 1.08% 1.91 1.94 1.86 93,586
Jul 08 2021 1.86 0.08 4.49% 1.85 2.04 1.65 227,236
Jul 07 2021 1.78 0.00 +0.00% 1.95 1.98 1.76 0
Jul 07 2021 1.78 -0.20 -10.1% 1.95 1.98 1.76 448,516
Jul 06 2021 1.98 -0.06 -2.94% 2.04 2.07 1.93 91,980
Jul 05 2021 2.04 0.00 +0.00% 2.02 2.04 1.90 0
Jul 02 2021 2.04 0.00 +0.00% 2.02 2.04 1.90 0
Jul 02 2021 2.04 0.02 0.99% 2.02 2.04 1.90 127,648
Jul 01 2021 2.02 -0.02 -0.98% 2.035 2.05 2.02 25,851
Jun 30 2021 2.04 0.02 0.99% 2.03 2.05 2.00 114,833
Jun 29 2021 2.02 0.00 +0.00% 2.01 2.05 2.01 0
Jun 29 2021 2.02 -0.03 -1.63% 2.01 2.05 2.01 102,122
Jun 28 2021 2.0535 -0.01 -0.31% 2.05 2.075 2.00 104,709
Jun 25 2021 2.0599 0.00 +0.00% 2.05 2.07 2.03 0
Jun 25 2021 2.0599 0.01 0.48% 2.05 2.07 2.03 34,515
Jun 24 2021 2.05 0.04 1.99% 2.01 2.06 2.01 63,357
Jun 23 2021 2.01 0.00 +0.00% 2.015 2.07 2.01 0
Jun 23 2021 2.01 -0.01 -0.25% 2.015 2.07 2.01 108,931
Jun 22 2021 2.015 -0.05 -2.18% 2.05 2.14 2.01 123,305
Jun 21 2021 2.06 0.00 0.0% 2.05 2.15 2.00 136,051
Jun 18 2021 2.06 0.00 +0.00% 2.10 2.14 2.05 0
Jun 18 2021 2.06 -0.05 -2.37% 2.10 2.14 2.05 130,989
Jun 17 2021 2.11 -0.01 -0.47% 2.30 2.30 2.05 120,020
Jun 16 2021 2.12 0.00 +0.00% 2.20 2.20 2.05 0
Jun 16 2021 2.12 -0.02 -0.93% 2.20 2.20 2.05 99,848
Jun 15 2021 2.14 0.00 +0.00% 2.17 2.23 2.12 0
Jun 15 2021 2.14 -0.03 -1.38% 2.17 2.23 2.12 37,914
Jun 14 2021 2.17 -0.06 -2.69% 2.22 2.25 2.1601 74,865
Jun 11 2021 2.23 -0.04 -1.76% 2.29 2.29 2.20 55,815
Jun 10 2021 2.27 0.00 0.0% 2.33 2.33 2.25 130,171
Jun 09 2021 2.27 0.00 +0.00% 2.27 2.29 2.2508 0
Jun 09 2021 2.27 0.04 1.57% 2.27 2.29 2.2508 162,502
Jun 08 2021 2.235 0.00 +0.00% 2.19 2.30 2.19 0
Jun 08 2021 2.235 0.03 1.59% 2.19 2.30 2.19 171,546
Jun 07 2021 2.20 0.00 0.0% 2.20 2.22 2.05 118,831
Jun 04 2021 2.20 0.00 +0.00% 2.19 2.23 2.175 0
Jun 04 2021 2.20 0.03 1.38% 2.19 2.23 2.175 95,780
Jun 03 2021 2.17 0.00 +0.00% 2.10 2.17 2.05 0
Jun 03 2021 2.17 0.07 3.58% 2.10 2.17 2.05 132,847
Jun 02 2021 2.095 -0.03 -1.18% 2.12 2.17 2.08 98,302
Jun 01 2021 2.12 0.00 +0.00% 2.15 2.15 2.05 0
Jun 01 2021 2.12 0.07 3.16% 2.15 2.15 2.05 93,135
May 31 2021 2.055 0.00 +0.00% 2.05 2.16 2.01 0
May 28 2021 2.055 0.00 +0.00% 2.05 2.16 2.01 0
May 28 2021 2.055 0.02 0.74% 2.05 2.16 2.01 177,403
May 27 2021 2.04 -0.04 -1.69% 2.07 2.09 2.02 204,426
May 26 2021 2.075 -0.03 -1.19% 2.35 2.35 2.02 198,528
May 25 2021 2.10 0.00 +0.00% 2.25 2.30 2.06 0
May 25 2021 2.10 -0.16 -6.87% 2.25 2.30 2.06 315,183
May 24 2021 2.255 0.00 +0.00% 2.70 2.70 2.15 0
May 24 2021 2.255 -0.07 -2.8% 2.70 2.70 2.15 298,118
May 21 2021 2.32 0.09 4.04% 2.23 2.41 2.23 226,917
May 20 2021 2.23 0.21 10.12% 2.02 2.25 2.02 241,608
May 19 2021 2.025 0.00 +0.00% 2.02 2.04 2.00 0
May 19 2021 2.025 -0.03 -1.46% 2.02 2.04 2.00 259,787
May 18 2021 2.055 0.02 0.74% 2.01 2.10 2.01 105,061
May 17 2021 2.04 0.00 +0.00% 2.09 2.15 2.01 0
May 17 2021 2.04 -0.05 -2.39% 2.09 2.15 2.01 98,210
May 14 2021 2.09 0.06 2.96% 2.04 2.15 2.02 194,501
May 13 2021 2.03 -0.11 -5.14% 2.16 2.16 2.01 272,747
May 12 2021 2.14 -0.15 -6.55% 2.28 2.29 2.07 207,905
May 11 2021 2.29 0.00 +0.00% 2.39 2.39 2.13 0
May 11 2021 2.29 0.06 2.69% 2.39 2.39 2.13 267,240
May 10 2021 2.23 0.09 4.21% 2.165 2.34 2.13 305,374
May 07 2021 2.14 0.01 0.47% 2.13 2.18 2.03 191,400
May 06 2021 2.13 0.00 +0.00% 2.18 2.24 2.13 0
May 06 2021 2.13 -0.05 -2.29% 2.18 2.24 2.13 111,026


Your Recent History
USOTC
TMRC
Texas Mine..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.