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

Terrax Minerals (TSV: TXR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 18, 2020 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Feb 14, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 13, 2020 0.2450 0.2450 0.2400 0.2400 72,165 -0.01(-2.04%)
Feb 12, 2020 0.2450 0.2500 0.2450 0.2450 36,000 +0.00(+0.00%)
Feb 11, 2020 0.2500 0.2500 0.2450 0.2450 103,050 -0.01(-2.00%)
Feb 10, 2020 0.2500 0.2500 0.2500 0.2500 20,100 +0.00(+0.00%)
Feb 07, 2020 0.2550 0.2550 0.2500 0.2500 14,300 +0.00(+0.00%)
Feb 06, 2020 0.2550 0.2550 0.2500 0.2500 109,900 -0.01(-1.96%)
Feb 05, 2020 0.2550 0.2550 0.2550 0.2550 54,160 +0.00(+0.00%)
Feb 04, 2020 0.2600 0.2600 0.2550 0.2550 10,500 +0.00(+0.00%)
Feb 03, 2020 0.2600 0.2600 0.2500 0.2550 218,220 -0.01(-3.77%)
Jan 31, 2020 0.2550 0.2650 0.2550 0.2650 60,000 +0.01(+3.92%)
Jan 30, 2020 0.2550 0.2550 0.2500 0.2550 72,500 -0.01(-1.92%)
Jan 29, 2020 0.2650 0.2650 0.2600 0.2600 11,000 +0.01(+1.96%)
Jan 28, 2020 0.2700 0.2700 0.2550 0.2550 252,000 -0.02(-5.56%)
Jan 27, 2020 0.2750 0.2750 0.2700 0.2700 76,250 -0.01(-1.82%)
Jan 24, 2020 0.2750 0.2750 0.2700 0.2750 117,550 +0.01(+3.77%)
Jan 23, 2020 0.2700 0.2700 0.2600 0.2650 30,300 -0.01(-1.85%)
Jan 22, 2020 0.2700 0.2750 0.2700 0.2700 31,500 +0.01(+1.89%)
Jan 21, 2020 0.2800 0.2800 0.2650 0.2650 170,400 -0.02(-5.36%)
Jan 20, 2020 0.2650 0.2800 0.2650 0.2800 32,450 +0.02(+7.69%)
Jan 17, 2020 0.2650 0.2700 0.2600 0.2600 88,500 -0.01(-3.70%)
Jan 16, 2020 0.2700 0.2700 0.2600 0.2700 54,365 +0.00(+0.00%)
Jan 15, 2020 0.2700 0.2700 0.2700 0.2700 9,000 +0.00(+0.00%)
Jan 14, 2020 0.2600 0.2700 0.2600 0.2700 40,625 +0.01(+3.85%)
Jan 13, 2020 0.2650 0.2650 0.2600 0.2600 80,500 -0.01(-1.89%)
Jan 10, 2020 0.2700 0.2700 0.2600 0.2650 67,990 +0.01(+1.92%)
Jan 09, 2020 0.2550 0.2600 0.2550 0.2600 73,500 +0.01(+1.96%)
Jan 08, 2020 0.2750 0.2750 0.2550 0.2550 139,392 -0.02(-5.56%)
Jan 07, 2020 0.2750 0.2750 0.2650 0.2700 26,511 +0.00(+0.00%)
Jan 06, 2020 0.2700 0.2700 0.2650 0.2700 77,500 -0.01(-1.82%)
Jan 03, 2020 0.2800 0.2800 0.2700 0.2750 94,163 +0.01(+1.85%)
Jan 02, 2020 0.2650 0.2700 0.2650 0.2700 50,600 +0.01(+3.85%)
Dec 31, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Dec 30, 2019 0.2650 0.2650 0.2550 0.2550 130,445 -0.01(-1.92%)
Dec 27, 2019 0.2500 0.2600 0.2500 0.2600 378,590 +0.01(+4.00%)
Dec 24, 2019 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Dec 23, 2019 0.2600 0.2630 0.2550 0.2550 805,000 -0.01(-1.92%)
Dec 20, 2019 0.2700 0.2700 0.2600 0.2600 554,385 -0.01(-3.70%)
Dec 19, 2019 0.2700 0.2850 0.2600 0.2700 309,000 +0.01(+3.85%)
Dec 18, 2019 0.2600 0.2750 0.2600 0.2600 53,800 -0.01(-1.89%)
Dec 17, 2019 0.2850 0.2850 0.2650 0.2650 149,000 -0.01(-1.85%)
Dec 16, 2019 0.2800 0.2850 0.2650 0.2700 105,800 -0.01(-3.57%)
Dec 13, 2019 0.2750 0.2800 0.2700 0.2800 91,350 +0.01(+1.82%)
Dec 12, 2019 0.2650 0.2800 0.2500 0.2750 117,150 +0.01(+1.85%)
Dec 11, 2019 0.2650 0.2800 0.2600 0.2700 204,000 -0.01(-5.26%)
Dec 10, 2019 0.3200 0.3200 0.2850 0.2850 63,599 +0.00(+1.79%)
Dec 09, 2019 0.2900 0.2950 0.2800 0.2800 39,550 -0.01(-3.45%)
Dec 06, 2019 0.3000 0.3000 0.2900 0.2900 57,000 -0.01(-3.33%)
Dec 05, 2019 0.2900 0.3000 0.2850 0.3000 60,000 -0.02(-4.76%)
Dec 04, 2019 0.3200 0.3200 0.3150 0.3150 58,500 +0.02(+5.00%)
Dec 03, 2019 0.2900 0.3000 0.2850 0.3000 66,338 +0.02(+9.09%)
Dec 02, 2019 0.2750 0.2750 0.2700 0.2750 144,100 +0.01(+1.85%)
Nov 29, 2019 0.2600 0.2750 0.2600 0.2700 91,000 +0.01(+1.89%)
Nov 28, 2019 0.2700 0.2750 0.2650 0.2650 88,000 -0.01(-1.85%)
Nov 27, 2019 0.2600 0.2700 0.2500 0.2700 63,900 +0.01(+3.85%)
Nov 26, 2019 0.2700 0.2700 0.2500 0.2600 85,500 +0.00(+0.00%)
Nov 25, 2019 0.2600 0.2800 0.2500 0.2600 54,900 +0.02(+6.12%)
Nov 22, 2019 0.2500 0.2500 0.2450 0.2450 87,000 -0.01(-2.00%)
Nov 21, 2019 0.2550 0.2600 0.2500 0.2500 87,659 -0.01(-3.85%)
Nov 20, 2019 0.2500 0.2600 0.2500 0.2600 74,000 +0.01(+4.00%)
Nov 19, 2019 0.2600 0.2600 0.2450 0.2500 123,000 -0.01(-3.85%)
Nov 18, 2019 0.2500 0.2700 0.2400 0.2600 135,450 +0.03(+10.64%)
Nov 15, 2019 0.2300 0.2500 0.2300 0.2350 112,650 +0.00(+2.17%)
Nov 14, 2019 0.2350 0.2350 0.2250 0.2300 188,800 -0.00(-2.13%)
Nov 13, 2019 0.2400 0.2500 0.2350 0.2350 36,500 +0.00(+0.00%)
Nov 12, 2019 0.2400 0.2400 0.2350 0.2350 77,400 -0.02(-6.00%)
Nov 11, 2019 0.2450 0.2500 0.2450 0.2500 25,460 +0.01(+2.04%)
Nov 08, 2019 0.2500 0.2500 0.2400 0.2450 184,100 +0.01(+4.26%)
Nov 07, 2019 0.2500 0.2500 0.2350 0.2350 77,000 -0.02(-6.00%)
Nov 06, 2019 0.2500 0.2500 0.2500 0.2500 129,000 +0.00(+0.00%)
Nov 05, 2019 0.2450 0.2500 0.2350 0.2500 266,000 +0.01(+2.04%)
Nov 04, 2019 0.2500 0.2500 0.2400 0.2450 87,500 +0.00(+0.00%)
Nov 01, 2019 0.2500 0.2650 0.2400 0.2450 307,300 -0.01(-2.00%)
Oct 31, 2019 0.2550 0.2550 0.2500 0.2500 275,750 -0.01(-3.85%)
Oct 30, 2019 0.2750 0.2750 0.2550 0.2600 103,500 +0.00(+0.00%)
Oct 29, 2019 0.2600 0.2700 0.2600 0.2600 126,000 -0.01(-1.89%)
Oct 28, 2019 0.2550 0.2650 0.2500 0.2650 117,850 -0.02(-5.36%)
Oct 25, 2019 0.2600 0.2800 0.2600 0.2800 58,875 +0.03(+12.00%)
Oct 24, 2019 0.2550 0.2600 0.2500 0.2500 133,500 -0.01(-3.85%)
Oct 23, 2019 0.2500 0.2600 0.2300 0.2600 218,663 +0.01(+1.96%)
Oct 22, 2019 0.2600 0.2650 0.2550 0.2550 40,000 +0.01(+2.00%)
Oct 21, 2019 0.2500 0.2500 0.2250 0.2500 457,540 -0.01(-3.85%)
Oct 18, 2019 0.2750 0.2750 0.2600 0.2600 105,917 -0.02(-7.14%)
Oct 17, 2019 0.2750 0.2900 0.2750 0.2800 23,900 +0.00(+0.00%)
Oct 16, 2019 0.2900 0.2900 0.2800 0.2800 51,000 -0.01(-5.08%)
Oct 15, 2019 0.2850 0.2950 0.2700 0.2950 62,000 +0.01(+3.51%)
Oct 11, 2019 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Oct 10, 2019 0.2900 0.2900 0.2750 0.2800 96,011 +0.00(+0.00%)
Oct 09, 2019 0.2900 0.2900 0.2800 0.2800 60,289 -0.01(-5.08%)
Oct 08, 2019 0.3100 0.3100 0.2900 0.2950 134,400 -0.01(-3.28%)
Oct 07, 2019 0.2950 0.3050 0.2950 0.3050 64,000 +0.01(+1.67%)
Oct 04, 2019 0.3050 0.3050 0.3000 0.3000 14,000 +0.00(+0.00%)
Oct 03, 2019 0.3000 0.3000 0.3000 0.3000 93,000 +0.01(+1.69%)
Oct 02, 2019 0.3050 0.3050 0.2900 0.2950 82,889 -0.01(-3.28%)
Oct 01, 2019 0.2900 0.3050 0.2900 0.3050 158,450 +0.01(+1.67%)
Sep 30, 2019 0.3350 0.3350 0.3000 0.3000 403,950 -0.04(-10.45%)
Sep 27, 2019 0.3500 0.3500 0.3350 0.3350 160,498 -0.01(-4.29%)
Sep 26, 2019 0.3100 0.3500 0.3100 0.3500 425,900 +0.04(+14.75%)
Sep 25, 2019 0.3050 0.3050 0.3050 0.3050 3,500 -0.01(-1.61%)
Sep 24, 2019 0.3100 0.3100 0.3000 0.3100 69,000 -0.01(-3.13%)
Sep 23, 2019 0.3150 0.3300 0.3100 0.3200 78,965 +0.01(+3.23%)
Sep 20, 2019 0.2900 0.3150 0.2900 0.3100 86,899 +0.01(+3.33%)
Sep 19, 2019 0.3250 0.3250 0.3000 0.3000 78,319 -0.01(-3.23%)
Sep 18, 2019 0.3200 0.3200 0.3050 0.3100 227,000 -0.01(-3.13%)
Sep 17, 2019 0.3200 0.3200 0.3200 0.3200 90,500 +0.00(+0.00%)
Sep 16, 2019 0.3400 0.3400 0.3200 0.3200 41,300 -0.02(-4.48%)
Sep 13, 2019 0.3300 0.3350 0.3200 0.3350 32,500 +0.00(+0.00%)
Sep 12, 2019 0.3300 0.3400 0.3300 0.3350 56,900 -0.01(-1.47%)
Sep 11, 2019 0.3400 0.3400 0.3350 0.3400 69,500 +0.01(+3.03%)
Sep 10, 2019 0.3300 0.3300 0.3300 0.3300 64,500 -0.01(-2.94%)
Sep 09, 2019 0.3450 0.3450 0.3350 0.3400 61,000 +0.01(+3.03%)
Sep 06, 2019 0.3250 0.3350 0.3250 0.3300 151,215 +0.01(+1.54%)
Sep 05, 2019 0.3400 0.3400 0.3200 0.3250 89,250 -0.01(-2.99%)
Sep 04, 2019 0.3550 0.3550 0.3350 0.3350 306,100 -0.02(-5.63%)
Sep 03, 2019 0.3600 0.3600 0.3550 0.3550 55,400 +0.01(+2.90%)
Aug 30, 2019 0.3450 0.3450 0.3450 0 -0.03(-6.76%)
Aug 29, 2019 0.3900 0.3900 0.3700 0.3700 33,704 -0.01(-1.33%)
Aug 28, 2019 0.4000 0.4000 0.3750 0.3750 83,500 +0.01(+1.35%)
Aug 27, 2019 0.3850 0.3950 0.3700 0.3700 135,719 -0.01(-1.33%)
Aug 26, 2019 0.3700 0.3900 0.3700 0.3750 132,619 +0.02(+4.17%)
Aug 23, 2019 0.3450 0.3650 0.3450 0.3600 112,557 +0.02(+5.88%)
Aug 22, 2019 0.3600 0.3650 0.3400 0.3400 159,820 -0.01(-2.86%)
Aug 21, 2019 0.3550 0.3600 0.3400 0.3500 113,200 +0.00(+0.00%)
Aug 20, 2019 0.3500 0.3500 0.3400 0.3500 70,040 +0.00(+0.00%)
Aug 19, 2019 0.3500 0.3500 0.3500 0.3500 36,500 +0.00(+0.00%)
Aug 16, 2019 0.3500 0.3500 0.3500 0.3500 251,800 +0.00(+0.00%)
Aug 15, 2019 0.3500 0.3650 0.3500 0.3500 74,057 +0.01(+2.94%)
Aug 14, 2019 0.3500 0.3500 0.3400 0.3400 21,659 +0.00(+0.00%)
Aug 13, 2019 0.3500 0.3500 0.3300 0.3400 157,100 -0.00(-1.45%)
Aug 12, 2019 0.3450 0.3450 0.3400 0.3450 110,519 +0.00(+0.00%)
Aug 09, 2019 0.3400 0.3450 0.3400 0.3450 47,300 +0.00(+0.00%)
Aug 08, 2019 0.3450 0.3500 0.3400 0.3450 121,300 -0.01(-1.43%)
Aug 07, 2019 0.4000 0.4000 0.3450 0.3500 563,850 +0.00(+0.00%)
Aug 06, 2019 0.3800 0.3800 0.3500 0.3500 163,100 +0.01(+1.45%)
Aug 02, 2019 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Aug 01, 2019 0.3600 0.3600 0.3400 0.3450 150,679 -0.01(-1.43%)
Jul 31, 2019 0.3550 0.3550 0.3450 0.3500 311,369 -0.01(-1.41%)
Jul 30, 2019 0.3750 0.3750 0.3550 0.3550 149,055 -0.03(-6.58%)
Jul 29, 2019 0.3900 0.3900 0.3800 0.3800 25,500 +0.02(+4.11%)
Jul 26, 2019 0.3700 0.3700 0.3600 0.3650 46,500 -0.02(-3.95%)
Jul 25, 2019 0.3900 0.3900 0.3700 0.3800 110,000 +0.01(+1.33%)
Jul 24, 2019 0.3950 0.3950 0.3750 0.3750 29,600 -0.01(-1.32%)
Jul 23, 2019 0.3800 0.3800 0.3800 0.3800 14,500 +0.00(+0.00%)
Jul 22, 2019 0.4000 0.4100 0.3800 0.3800 46,149 -0.02(-5.00%)
Jul 19, 2019 0.3700 0.4000 0.3700 0.4000 200,025 +0.03(+8.11%)
Jul 18, 2019 0.3650 0.3700 0.3600 0.3700 38,900 -0.01(-1.33%)
Jul 17, 2019 0.3700 0.3750 0.3700 0.3750 70,904 +0.01(+1.35%)
Jul 16, 2019 0.3750 0.3750 0.3600 0.3700 38,000 +0.00(+0.00%)
Jul 15, 2019 0.4200 0.4200 0.3550 0.3700 161,474 -0.05(-11.90%)
Jul 12, 2019 0.4150 0.4200 0.4050 0.4200 15,663 +0.01(+3.70%)
Jul 11, 2019 0.4100 0.4100 0.4050 0.4050 58,145 -0.00(-1.22%)
Jul 10, 2019 0.4050 0.4200 0.4050 0.4100 77,750 -0.01(-2.38%)
Jul 09, 2019 0.4150 0.4300 0.4100 0.4200 106,500 +0.00(+0.00%)
Jul 08, 2019 0.4250 0.4250 0.4200 0.4200 40,800 -0.02(-3.45%)
Jul 05, 2019 0.4400 0.4400 0.4350 0.4350 19,800 -0.01(-1.14%)
Jul 03, 2019 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
Jul 02, 2019 0.4300 0.4300 0.4150 0.4250 66,580 +0.00(+0.00%)
Jun 28, 2019 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Jun 27, 2019 0.4250 0.4250 0.4200 0.4200 3,900 -0.02(-3.45%)
Jun 26, 2019 0.4250 0.4400 0.4200 0.4350 44,000 +0.01(+1.16%)
Jun 25, 2019 0.4150 0.4400 0.4100 0.4300 233,080 +0.01(+2.38%)
Jun 24, 2019 0.3750 0.4200 0.3750 0.4200 188,209 +0.02(+5.00%)
Jun 21, 2019 0.4000 0.4000 0.3850 0.4000 54,250 +0.00(+0.00%)
Jun 20, 2019 0.3950 0.4000 0.3700 0.4000 31,050 +0.03(+8.11%)
Jun 19, 2019 0.3800 0.3950 0.3700 0.3700 25,200 -0.01(-2.63%)
Jun 18, 2019 0.3800 0.3800 0.3800 0.3800 6,000 +0.02(+4.11%)
Jun 17, 2019 0.3650 0.3650 0.3650 0.3650 28,900 +0.01(+1.39%)
Jun 14, 2019 0.3800 0.3800 0.3600 0.3600 32,975 -0.02(-5.26%)
Jun 13, 2019 0.3800 0.4000 0.3800 0.3800 21,000 -0.02(-3.80%)
Jun 12, 2019 0.3950 0.3950 0.3950 0.3950 10,225 +0.00(+0.00%)
Jun 11, 2019 0.3900 0.3950 0.3750 0.3950 65,550 +0.03(+6.76%)
Jun 10, 2019 0.3650 0.3700 0.3650 0.3700 6,000 +0.01(+2.78%)
Jun 07, 2019 0.3800 0.3800 0.3600 0.3600 23,000 -0.02(-5.26%)
Jun 06, 2019 0.3750 0.3800 0.3750 0.3800 25,775 -0.02(-5.00%)
Jun 05, 2019 0.4000 0.4000 0.4000 0.4000 55,400 +0.00(+0.00%)
Jun 04, 2019 0.3700 0.4000 0.3700 0.4000 161,400 +0.03(+8.11%)
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.