Other OTC - Delayed Quote USD

TOR Minerals International, Inc. (TORM)

1.7500 0.0000 (0.00%)
At close: April 19 at 12:10 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 1,000
Apr 18, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 2,200
Apr 17, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Apr 16, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Apr 15, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 400
Apr 12, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
Apr 11, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 100
Apr 10, 2024 2.0400 2.0400 1.7400 1.7400 1.7400 600
Apr 9, 2024 1.7900 1.7900 1.7900 1.7900 1.7900 200
Apr 8, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Apr 5, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 300
Apr 4, 2024 1.7400 2.0600 1.7400 2.0600 2.0600 400
Apr 3, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Apr 2, 2024 2.1500 2.1500 1.7300 2.0800 2.0800 1,900
Apr 1, 2024 1.7400 2.1500 1.7400 2.1500 2.1500 4,400
Mar 28, 2024 2.2000 2.2000 1.6500 1.7200 1.7200 10,900
Mar 27, 2024 2.2600 2.2600 2.2000 2.2000 2.2000 600
Mar 26, 2024 2.2800 2.2800 2.2000 2.2000 2.2000 1,100
Mar 25, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 200
Mar 22, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Mar 21, 2024 2.2200 2.3000 2.2200 2.3000 2.3000 1,800
Mar 20, 2024 2.2800 2.3000 2.1500 2.3000 2.3000 1,200
Mar 19, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 100
Mar 18, 2024 2.3000 2.3000 1.9600 2.2800 2.2800 2,100
Mar 15, 2024 2.1200 2.3000 2.1000 2.2900 2.2900 8,700
Mar 14, 2024 1.8300 2.0600 1.7900 2.0600 2.0600 3,400
Mar 13, 2024 1.8500 1.8500 1.7800 1.8500 1.8500 300
Mar 12, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 15,800
Mar 11, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 2,300
Mar 8, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 7, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 100
Mar 6, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Mar 5, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Mar 4, 2024 1.7600 1.9100 1.7600 1.9100 1.9100 1,900
Mar 1, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Feb 29, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 100
Feb 28, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 -
Feb 27, 2024 1.9200 1.9200 1.9200 1.9200 1.9200 300
Feb 26, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 2,300
Feb 23, 2024 1.7600 1.9000 1.7600 1.9000 1.9000 1,300
Feb 22, 2024 1.8000 1.8700 1.8000 1.8700 1.8700 400
Feb 21, 2024 1.9300 2.0000 1.9200 1.9200 1.9200 1,800
Feb 20, 2024 2.1800 2.1800 2.0000 2.0800 2.0800 1,000
Feb 16, 2024 2.1800 2.1900 2.1800 2.1900 2.1900 2,700
Feb 15, 2024 2.1900 2.1900 2.0200 2.1800 2.1800 1,900
Feb 14, 2024 2.0200 2.1400 2.0200 2.1400 2.1400 200
Feb 13, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 400
Feb 12, 2024 2.0200 2.3000 2.0200 2.3000 2.3000 3,700
Feb 9, 2024 2.0100 2.1400 2.0000 2.1400 2.1400 1,400
Feb 8, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Feb 7, 2024 2.0300 2.2500 2.0100 2.2500 2.2500 800
Feb 6, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 600
Feb 5, 2024 2.2800 2.3000 2.2800 2.2800 2.2800 11,000
Feb 2, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 100
Feb 1, 2024 2.2600 2.2600 2.2300 2.2300 2.2300 300
Jan 31, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 100
Jan 30, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Jan 29, 2024 2.2000 2.2900 2.2000 2.2900 2.2900 15,100
Jan 26, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 -
Jan 25, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 -
Jan 24, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 300
Jan 23, 2024 1.9000 2.1900 1.9000 2.1900 2.1900 2,700
Jan 22, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 200
Jan 19, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 -
Jan 18, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 -
Jan 17, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 -
Jan 16, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 -
Jan 12, 2024 2.0700 2.1900 1.9600 2.1900 2.1900 1,000
Jan 11, 2024 2.1000 2.1000 2.0700 2.0700 2.0700 1,100
Jan 10, 2024 1.8800 1.8800 1.8800 1.8800 1.8800 200
Jan 9, 2024 1.7600 2.0600 1.7600 2.0600 2.0600 4,300
Jan 8, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jan 5, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jan 4, 2024 1.7700 2.0000 1.7700 2.0000 2.0000 2,200
Jan 3, 2024 2.1100 2.2100 1.7600 2.2000 2.2000 3,400
Jan 2, 2024 1.9900 2.0800 1.9900 2.0800 2.0800 4,500
Dec 29, 2023 1.6800 2.0000 1.6800 1.7500 1.7500 600
Dec 28, 2023 1.6800 1.6800 1.6800 1.6800 1.6800 500
Dec 27, 2023 1.7000 1.7900 1.7000 1.7900 1.7900 2,200
Dec 26, 2023 1.6900 1.7500 1.6600 1.7500 1.7500 2,400
Dec 22, 2023 1.7000 1.7500 1.7000 1.7500 1.7500 2,900
Dec 21, 2023 1.7600 1.7600 1.7500 1.7500 1.7500 5,100
Dec 20, 2023 1.6400 2.0900 1.6400 1.7200 1.7200 13,400
Dec 19, 2023 1.8000 1.8000 1.6300 1.6300 1.6300 22,800
Dec 18, 2023 1.7600 1.9800 1.7600 1.7700 1.7700 15,900
Dec 15, 2023 1.9100 1.9100 1.8600 1.8700 1.8700 3,400
Dec 14, 2023 2.0000 2.0000 1.8500 1.8500 1.8500 2,100
Dec 13, 2023 1.9100 1.9100 1.8600 1.8600 1.8600 5,100
Dec 12, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 100
Dec 11, 2023 2.1800 2.1800 1.8500 1.8500 1.8500 1,000
Dec 8, 2023 2.1900 2.1900 2.1900 2.1900 2.1900 100
Dec 7, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 -
Dec 6, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 -
Dec 5, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 -
Dec 4, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 -
Dec 1, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 200
Nov 30, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 500
Nov 29, 2023 2.1800 2.1800 2.1800 2.1800 2.1800 1,400
Nov 28, 2023 2.2400 2.2400 2.1800 2.2400 2.2400 500
Nov 27, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 100
Nov 24, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 1,200
Nov 22, 2023 2.2500 2.2800 2.2400 2.2800 2.2800 500
Nov 21, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
Nov 20, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 600
Nov 17, 2023 2.1900 2.2900 2.1900 2.2900 2.2900 11,200
Nov 16, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
Nov 15, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 1,500
Nov 14, 2023 2.2100 2.2100 2.2100 2.2100 2.2100 -
Nov 13, 2023 2.1500 2.2100 2.1300 2.2100 2.2100 8,800
Nov 10, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Nov 9, 2023 1.9500 2.1500 1.9500 2.1500 2.1500 200
Nov 8, 2023 1.9400 1.9500 1.9400 1.9500 1.9500 500
Nov 7, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Nov 6, 2023 1.8500 1.9200 1.8500 1.9200 1.9200 2,100
Nov 3, 2023 2.1500 2.1500 1.8500 1.9900 1.9900 5,300
Nov 2, 2023 1.9900 2.1500 1.8800 2.1500 2.1500 500
Nov 1, 2023 1.8500 2.1500 1.8500 2.1500 2.1500 800
Oct 31, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 300
Oct 30, 2023 2.1400 2.1500 1.8500 2.1500 2.1500 1,800
Oct 27, 2023 2.1900 2.1900 2.1900 2.1900 2.1900 100
Oct 26, 2023 1.8500 2.1200 1.8500 1.8600 1.8600 9,100
Oct 25, 2023 1.7400 1.7600 1.7400 1.7600 1.7600 500
Oct 24, 2023 2.2100 2.2200 1.7600 1.7600 1.7600 6,200
Oct 23, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 100
Oct 20, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Oct 19, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Oct 18, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Oct 17, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 -
Oct 16, 2023 2.1300 2.1500 2.0600 2.1500 2.1500 400
Oct 13, 2023 2.2200 2.2200 1.9300 2.1400 2.1400 1,300
Oct 12, 2023 1.9400 1.9400 1.9400 1.9400 1.9400 -
Oct 11, 2023 1.9400 1.9400 1.9400 1.9400 1.9400 300
Oct 10, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Oct 9, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 500
Oct 6, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Oct 5, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Oct 4, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 100
Oct 3, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Oct 2, 2023 1.9400 1.9400 1.9200 1.9200 1.9200 400
Sep 29, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 -
Sep 28, 2023 1.9200 1.9200 1.9200 1.9200 1.9200 200
Sep 27, 2023 2.0300 2.2200 1.9100 1.9100 1.9100 1,800
Sep 26, 2023 2.0500 2.0500 2.0100 2.0100 2.0100 400
Sep 25, 2023 2.0900 2.0900 2.0800 2.0800 2.0800 600
Sep 22, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 100
Sep 21, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 3,300
Sep 20, 2023 2.1500 2.1500 2.1500 2.1500 2.1500 200
Sep 19, 2023 2.1200 2.2200 2.1200 2.1800 2.1800 10,000
Sep 18, 2023 2.1200 2.1200 2.1200 2.1200 2.1200 200
Sep 15, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
Sep 14, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
Sep 13, 2023 2.1400 2.2200 2.1400 2.2200 2.2200 300
Sep 12, 2023 2.1300 2.1300 2.1300 2.1300 2.1300 200
Sep 11, 2023 2.2300 2.2300 2.2300 2.2300 2.2300 900
Sep 8, 2023 2.2300 2.2400 2.2300 2.2300 2.2300 1,800
Sep 7, 2023 2.2700 2.2700 2.2700 2.2700 2.2700 -
Sep 6, 2023 2.2700 2.2700 2.2700 2.2700 2.2700 -
Sep 5, 2023 2.3000 2.3000 2.2700 2.2700 2.2700 1,000
Sep 1, 2023 2.2800 2.3000 2.2700 2.3000 2.3000 900
Aug 31, 2023 2.2200 2.2900 2.2200 2.2800 2.2800 3,900
Aug 30, 2023 2.2300 2.2300 2.2300 2.2300 2.2300 200
Aug 29, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 100
Aug 28, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 25, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 100
Aug 24, 2023 2.2200 2.2900 2.2200 2.2900 2.2900 700
Aug 23, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
Aug 22, 2023 2.2000 2.2200 2.1600 2.2200 2.2200 800
Aug 21, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 100
Aug 18, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 100
Aug 17, 2023 2.2500 2.2500 2.2500 2.2500 2.2500 -
Aug 16, 2023 2.2500 2.2500 2.2500 2.2500 2.2500 200
Aug 15, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 14, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 11, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 10, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 100
Aug 9, 2023 2.2700 2.2900 2.1100 2.2300 2.2300 900
Aug 8, 2023 2.2400 2.2900 2.2400 2.2700 2.2700 600
Aug 7, 2023 2.2900 2.2900 2.2900 2.2900 2.2900 100
Aug 4, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 200
Aug 3, 2023 2.1200 2.1200 2.1000 2.1000 2.1000 1,300
Aug 2, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 1, 2023 2.2000 2.3000 2.2000 2.3000 2.3000 200
Jul 31, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jul 28, 2023 2.1000 2.1000 2.1000 2.1000 2.1000 100
Jul 27, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Jul 26, 2023 2.1000 2.3000 2.1000 2.3000 2.3000 600
Jul 25, 2023 2.1200 2.3000 2.1200 2.3000 2.3000 300
Jul 24, 2023 2.1100 2.3100 2.1100 2.3100 2.3100 200
Jul 21, 2023 2.3100 2.3100 2.3100 2.3100 2.3100 -
Jul 20, 2023 2.3000 2.3100 2.3000 2.3100 2.3100 200
Jul 19, 2023 2.0900 2.0900 2.0900 2.0900 2.0900 300
Jul 18, 2023 2.3200 2.3200 2.3200 2.3200 2.3200 -
Jul 17, 2023 2.3200 2.3200 2.3200 2.3200 2.3200 -
Jul 14, 2023 2.1800 2.3200 2.0700 2.3200 2.3200 6,500
Jul 13, 2023 2.3200 2.3300 2.3200 2.3300 2.3300 1,100
Jul 12, 2023 2.4400 2.4400 2.4400 2.4400 2.4400 -
Jul 11, 2023 2.2500 2.4400 2.2000 2.4400 2.4400 6,700
Jul 10, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 4,600
Jul 7, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jul 6, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jul 5, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jul 3, 2023 2.2900 2.2900 2.2000 2.2000 2.2000 600
Jun 30, 2023 2.3300 2.3300 2.3300 2.3300 2.3300 400
Jun 29, 2023 2.2100 2.4000 2.2100 2.4000 2.4000 600
Jun 28, 2023 2.2300 2.2300 2.2300 2.2300 2.2300 400
Jun 27, 2023 2.4600 2.4600 2.4600 2.4600 2.4600 -
Jun 26, 2023 2.4600 2.4600 2.4600 2.4600 2.4600 -
Jun 23, 2023 2.4600 2.4600 2.4600 2.4600 2.4600 -
Jun 22, 2023 2.5000 2.5000 2.4600 2.4600 2.4600 200
Jun 21, 2023 2.4000 2.5800 2.4000 2.5800 2.5800 300
Jun 20, 2023 2.6000 2.6000 2.2000 2.2000 2.2000 600
Jun 16, 2023 2.5500 2.5800 2.5500 2.5800 2.5800 200
Jun 15, 2023 2.5500 2.5500 2.5500 2.5500 2.5500 100
Jun 14, 2023 2.6000 2.6000 2.1300 2.2800 2.2800 600
Jun 13, 2023 2.6000 2.6900 2.6000 2.6900 2.6900 1,300
Jun 12, 2023 2.3800 2.4900 2.3800 2.4900 2.4900 1,800
Jun 9, 2023 2.3700 2.3700 2.3700 2.3700 2.3700 -
Jun 8, 2023 2.3700 2.3700 2.3700 2.3700 2.3700 300
Jun 7, 2023 2.1200 2.3900 2.1200 2.3900 2.3900 1,300
Jun 6, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jun 5, 2023 2.2300 2.2300 2.1200 2.2000 2.2000 1,200
Jun 2, 2023 2.3700 2.3900 2.3000 2.3000 2.3000 4,800
Jun 1, 2023 2.3500 2.3500 2.3500 2.3500 2.3500 -
May 31, 2023 2.3700 2.3700 2.3500 2.3500 2.3500 300
May 30, 2023 2.3700 2.3700 2.3700 2.3700 2.3700 200
May 26, 2023 2.3700 2.3700 2.3700 2.3700 2.3700 400
May 25, 2023 2.2500 2.2500 2.2500 2.2500 2.2500 -
May 24, 2023 2.2500 2.2500 2.2500 2.2500 2.2500 100
May 23, 2023 2.2500 2.2500 2.2500 2.2500 2.2500 1,100
May 22, 2023 2.2700 2.3000 2.2700 2.3000 2.3000 200
May 19, 2023 2.2000 2.2500 2.2000 2.2500 2.2500 8,600
May 18, 2023 2.2300 2.2300 2.2300 2.2300 2.2300 -
May 17, 2023 2.2500 2.2500 2.0600 2.2300 2.2300 6,300
May 16, 2023 2.3500 2.4000 2.1700 2.2000 2.2000 1,200
May 15, 2023 2.1600 2.4000 2.1600 2.3800 2.3800 2,200
May 12, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 -
May 11, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 500
May 10, 2023 2.2000 2.2000 2.2000 2.2000 2.2000 100
May 9, 2023 2.2000 2.2000 2.0600 2.1400 2.1400 4,500
May 8, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
May 5, 2023 2.2900 2.3000 2.2900 2.3000 2.3000 2,200
May 4, 2023 2.0600 2.2700 2.0600 2.2700 2.2700 500
May 3, 2023 2.1300 2.1700 2.1200 2.1700 2.1700 2,100
May 2, 2023 2.1400 2.2100 2.1200 2.2100 2.2100 3,700
May 1, 2023 2.2100 2.3000 2.1100 2.3000 2.3000 3,200
Apr 28, 2023 2.2800 2.3000 2.2800 2.3000 2.3000 400
Apr 27, 2023 2.5200 2.5200 2.1300 2.2000 2.2000 3,500
Apr 26, 2023 2.5300 2.5300 2.5300 2.5300 2.5300 -
Apr 25, 2023 2.5300 2.5300 2.4300 2.5300 2.5300 1,500
Apr 24, 2023 2.5100 2.5100 2.5100 2.5100 2.5100 100
Apr 21, 2023 2.6000 2.6000 2.1500 2.1800 2.1800 4,700
Apr 20, 2023 2.5800 2.6800 2.5800 2.6800 2.6800 600