Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.790	5.850	5.560	5.650	58,300	-0.19(-3.25%)
Feb 27, 2020	6.060	6.105	5.810	5.840	48,791	-0.37(-5.96%)
Feb 26, 2020	6.300	6.300	6.090	6.210	28,543	-0.01(-0.16%)
Feb 25, 2020	6.320	6.320	6.105	6.220	21,949	-0.06(-0.96%)
Feb 24, 2020	6.300	6.357	6.215	6.280	28,211	-0.20(-3.09%)
Feb 21, 2020	6.490	6.490	6.385	6.480	31,600	+0.03(+0.47%)
Feb 20, 2020	6.470	6.570	6.370	6.450	16,142	-0.04(-0.62%)
Feb 19, 2020	6.430	6.550	6.430	6.490	25,112	+0.06(+0.93%)
Feb 18, 2020	6.430	6.582	6.430	6.430	9,993	-0.06(-0.92%)
Feb 14, 2020	6.500	6.520	6.410	6.490	29,100	-0.01(-0.15%)
Feb 13, 2020	6.610	6.640	6.442	6.500	11,597	-0.17(-2.55%)
Feb 12, 2020	6.640	6.740	6.470	6.670	25,463	+0.11(+1.68%)
Feb 11, 2020	6.510	6.655	6.500	6.560	16,980	+0.03(+0.46%)
Feb 10, 2020	6.580	6.660	6.430	6.530	31,770	-0.12(-1.80%)
Feb 07, 2020	6.690	6.750	6.550	6.650	35,200	-0.10(-1.48%)
Feb 06, 2020	6.920	6.920	6.730	6.750	27,366	-0.17(-2.46%)
Feb 05, 2020	7.070	7.070	6.860	6.920	14,871	-0.06(-0.86%)
Feb 04, 2020	6.930	7.050	6.860	6.980	25,938	+0.18(+2.65%)
Feb 03, 2020	6.900	7.085	6.780	6.800	33,804	+0.03(+0.44%)
Jan 31, 2020	7.200	7.200	6.720	6.770	61,300	-0.43(-5.97%)
Jan 30, 2020	6.950	7.220	6.940	7.200	87,163	+0.18(+2.56%)
Jan 29, 2020	7.040	7.250	6.990	7.020	18,185	-0.02(-0.28%)
Jan 28, 2020	7.120	7.120	6.960	7.040	27,871	-0.02(-0.28%)
Jan 27, 2020	7.070	7.170	7.060	7.060	27,073	-0.08(-1.12%)
Jan 24, 2020	7.210	7.210	7.050	7.140	32,300	-0.02(-0.28%)
Jan 23, 2020	7.140	7.235	7.040	7.160	46,085	-0.03(-0.42%)
Jan 22, 2020	7.140	7.210	7.020	7.190	26,554	+0.04(+0.56%)
Jan 21, 2020	7.260	7.260	7.090	7.150	44,457	-0.10(-1.38%)
Jan 17, 2020	7.470	7.480	7.220	7.250	27,100	-0.13(-1.76%)
Jan 16, 2020	7.350	7.470	7.230	7.380	28,477	+0.15(+2.07%)
Jan 15, 2020	7.140	7.240	7.100	7.230	40,148	-0.13(-1.77%)
Jan 14, 2020	7.360	7.445	7.250	7.360	23,536	-0.01(-0.14%)
Jan 13, 2020	7.170	7.380	7.170	7.370	16,102	+0.17(+2.36%)
Jan 10, 2020	7.520	7.520	7.160	7.200	32,900	-0.31(-4.13%)
Jan 09, 2020	7.480	7.640	7.415	7.510	32,781	+0.01(+0.13%)
Jan 08, 2020	7.390	7.690	7.320	7.500	76,808	+0.17(+2.32%)
Jan 07, 2020	7.410	7.480	7.330	7.330	28,891	-0.03(-0.41%)
Jan 06, 2020	7.220	7.450	7.070	7.360	77,623	+0.21(+2.94%)
Jan 03, 2020	7.330	7.360	7.120	7.150	19,300	-0.24(-3.25%)
Jan 02, 2020	7.150	7.410	7.110	7.390	28,034	+0.24(+3.36%)
Dec 31, 2019	7.240	7.350	7.112	7.150	22,000	-0.04(-0.56%)
Dec 30, 2019	7.260	7.310	7.190	7.190	13,455	-0.08(-1.10%)
Dec 27, 2019	7.330	7.350	7.260	7.270	22,100	-0.04(-0.55%)
Dec 26, 2019	7.140	7.350	7.140	7.310	23,906	+0.22(+3.10%)
Dec 24, 2019	7.040	7.110	7.020	7.090	6,400	+0.07(+1.00%)
Dec 23, 2019	7.100	7.140	7.010	7.020	26,465	-0.08(-1.13%)
Dec 20, 2019	7.290	7.420	7.100	7.100	84,600	-0.15(-2.07%)
Dec 19, 2019	7.620	7.620	7.230	7.250	42,551	-0.37(-4.86%)
Dec 18, 2019	7.730	7.740	7.600	7.620	13,712	-0.09(-1.17%)
Dec 17, 2019	7.820	7.820	7.600	7.710	25,524	-0.11(-1.41%)
Dec 16, 2019	7.770	7.920	7.770	7.820	38,514	+0.09(+1.16%)
Dec 13, 2019	7.770	7.770	7.550	7.730	37,500	+0.01(+0.13%)
Dec 12, 2019	7.850	7.850	7.720	7.720	100,770	-0.12(-1.53%)
Dec 11, 2019	7.600	7.880	7.590	7.840	60,517	+0.28(+3.70%)
Dec 10, 2019	7.350	7.600	7.340	7.560	131,302	+0.22(+3.00%)
Dec 09, 2019	7.430	7.570	7.310	7.340	121,957	-0.09(-1.21%)
Dec 06, 2019	7.320	7.515	7.320	7.430	250,900	+0.18(+2.48%)
Dec 05, 2019	7.190	7.380	7.190	7.250	61,454	+0.04(+0.55%)
Dec 04, 2019	7.330	7.375	7.200	7.210	41,449	-0.07(-0.96%)
Dec 03, 2019	7.400	7.480	7.250	7.280	35,775	-0.19(-2.54%)