Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.700	7.700	7.620	7.700	11,100	+0.01(+0.13%)
Nov 27, 2019	7.870	7.870	7.650	7.690	45,000	-0.11(-1.41%)
Nov 26, 2019	7.990	7.990	7.790	7.800	36,240	-0.15(-1.89%)
Nov 25, 2019	7.920	7.990	7.900	7.950	53,108	+0.08(+1.02%)
Nov 22, 2019	7.960	8.000	7.840	7.870	66,500	-0.01(-0.13%)
Nov 21, 2019	7.970	8.010	7.850	7.880	35,726	-0.04(-0.51%)
Nov 20, 2019	7.900	8.000	7.850	7.920	100,042	+0.01(+0.13%)
Nov 19, 2019	7.990	8.010	7.823	7.910	49,222	-0.09(-1.12%)
Nov 18, 2019	8.190	8.190	7.930	8.000	27,814	-0.21(-2.56%)
Nov 15, 2019	8.460	8.470	8.200	8.210	36,200	-0.19(-2.26%)
Nov 14, 2019	8.440	8.575	8.370	8.400	17,720	-0.04(-0.47%)
Nov 13, 2019	8.420	8.500	8.343	8.440	30,126	-0.04(-0.47%)
Nov 12, 2019	8.560	8.600	8.410	8.480	32,767	-0.13(-1.51%)
Nov 11, 2019	8.490	8.720	8.490	8.610	51,345	+0.03(+0.35%)
Nov 08, 2019	8.810	8.820	8.500	8.580	53,300	-0.31(-3.49%)
Nov 07, 2019	8.930	9.000	8.846	8.890	21,312	+0.04(+0.45%)
Nov 06, 2019	8.773	8.980	8.772	8.850	436,818	-0.12(-1.34%)
Nov 05, 2019	9.050	9.070	8.900	8.970	155,153	-0.01(-0.11%)
Nov 04, 2019	8.880	9.000	8.880	8.980	32,951	+0.16(+1.81%)
Nov 01, 2019	8.800	8.945	8.730	8.820	28,200	+0.05(+0.57%)
Oct 31, 2019	8.750	8.860	8.610	8.770	29,751	-0.06(-0.68%)
Oct 30, 2019	8.770	8.850	8.685	8.830	20,618	+0.01(+0.11%)
Oct 29, 2019	8.720	8.870	8.700	8.820	27,673	+0.10(+1.15%)
Oct 28, 2019	8.750	8.850	8.650	8.720	29,954	-0.02(-0.23%)
Oct 25, 2019	8.690	8.810	8.690	8.740	11,900	+0.10(+1.16%)
Oct 24, 2019	8.870	8.890	8.600	8.640	29,659	-0.27(-3.03%)
Oct 23, 2019	8.880	8.970	8.750	8.910	19,652	+0.06(+0.68%)
Oct 22, 2019	8.930	9.000	8.830	8.850	33,010	-0.04(-0.45%)
Oct 21, 2019	8.740	8.950	8.710	8.890	32,679	+0.20(+2.30%)
Oct 18, 2019	8.560	8.720	8.490	8.690	26,600	+0.06(+0.70%)
Oct 17, 2019	8.600	8.660	8.560	8.630	29,954	+0.04(+0.47%)
Oct 16, 2019	8.760	8.840	8.580	8.590	32,635	-0.20(-2.28%)
Oct 15, 2019	8.880	8.940	8.760	8.790	58,749	-0.06(-0.68%)
Oct 14, 2019	8.860	8.910	8.780	8.850	28,976	-0.04(-0.45%)
Oct 11, 2019	9.050	9.130	8.850	8.890	71,200	-0.08(-0.89%)
Oct 10, 2019	8.990	9.040	8.965	8.970	51,320	+0.03(+0.34%)
Oct 09, 2019	8.950	9.000	8.885	8.940	34,616	+0.07(+0.79%)
Oct 08, 2019	8.760	8.870	8.760	8.870	29,039	+0.04(+0.45%)
Oct 07, 2019	8.830	8.880	8.770	8.830	46,019	-0.03(-0.34%)
Oct 04, 2019	8.890	8.930	8.800	8.860	88,200	+0.06(+0.68%)
Oct 03, 2019	8.680	8.930	8.680	8.800	62,888	+0.29(+3.41%)
Oct 02, 2019	8.550	8.620	8.510	8.510	20,376	-0.13(-1.50%)
Oct 01, 2019	9.030	9.040	8.610	8.640	66,287	-0.38(-4.21%)
Sep 30, 2019	9.020	9.050	8.970	9.020	48,645	-0.01(-0.11%)
Sep 27, 2019	9.020	9.050	8.910	9.030	58,900	+0.05(+0.56%)
Sep 26, 2019	8.670	9.010	8.670	8.980	58,354	+0.25(+2.86%)
Sep 25, 2019	8.630	8.780	8.625	8.730	19,091	+0.10(+1.16%)
Sep 24, 2019	8.940	8.950	8.600	8.630	25,655	-0.35(-3.90%)
Sep 23, 2019	8.980	9.070	8.700	8.980	36,548	-0.07(-0.77%)
Sep 20, 2019	8.950	9.090	8.820	9.050	73,800	+0.08(+0.89%)
Sep 19, 2019	9.100	9.150	8.970	8.970	30,903	-0.14(-1.54%)
Sep 18, 2019	9.150	9.150	9.030	9.110	35,642	-0.02(-0.22%)
Sep 17, 2019	9.090	9.200	9.020	9.130	55,576	-0.01(-0.11%)
Sep 16, 2019	9.270	9.270	9.090	9.140	61,289	-0.12(-1.30%)
Sep 13, 2019	9.060	9.270	9.005	9.260	75,300	+0.22(+2.43%)
Sep 12, 2019	9.220	9.320	8.970	9.040	80,744	-0.20(-2.16%)
Sep 11, 2019	9.020	9.240	8.990	9.240	95,846	+0.24(+2.67%)
Sep 10, 2019	9.000	9.000	8.920	9.000	56,293	+0.02(+0.22%)
Sep 09, 2019	9.140	9.140	8.930	8.980	64,053	-0.11(-1.21%)
Sep 06, 2019	9.150	9.230	9.070	9.090	13,400	-0.01(-0.11%)
Sep 05, 2019	8.970	9.180	8.970	9.100	41,794	+0.26(+2.94%)
Sep 04, 2019	9.020	9.020	8.760	8.840	44,050	-0.06(-0.67%)