Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	9.650	9.820	9.610	9.620	16,731	-0.03(-0.31%)
Mar 30, 2016	9.660	9.860	9.610	9.650	17,590	+0.07(+0.73%)
Mar 29, 2016	9.400	9.630	9.320	9.580	28,365	+0.15(+1.59%)
Mar 28, 2016	9.360	9.620	9.290	9.430	27,251	+0.07(+0.75%)
Mar 24, 2016	9.290	9.360	9.360	9.360	27,000	+0.00(+0.00%)
Mar 23, 2016	9.930	9.930	9.310	9.360	38,613	-0.62(-6.21%)
Mar 22, 2016	10.25	10.36	9.870	9.980	17,776	-0.33(-3.20%)
Mar 21, 2016	10.81	10.87	10.30	10.31	15,682	-0.54(-4.98%)
Mar 18, 2016	10.59	10.90	10.33	10.85	77,793	+0.41(+3.93%)
Mar 17, 2016	10.21	10.52	10.00	10.44	41,074	+0.20(+1.95%)
Mar 16, 2016	10.08	10.31	10.03	10.24	32,992	+0.19(+1.89%)
Mar 15, 2016	10.07	10.11	9.760	10.05	29,769	-0.05(-0.50%)
Mar 14, 2016	10.27	10.33	9.940	10.10	24,680	-0.10(-0.98%)
Mar 11, 2016	9.940	10.46	9.930	10.20	130,345	+0.44(+4.51%)
Mar 10, 2016	9.930	9.930	9.620	9.760	24,708	-0.14(-1.41%)
Mar 09, 2016	9.590	10.00	9.590	9.900	36,710	+0.39(+4.10%)
Mar 08, 2016	9.620	9.760	9.460	9.510	32,733	-0.22(-2.26%)
Mar 07, 2016	9.580	9.880	9.510	9.730	20,296	+0.15(+1.57%)
Mar 04, 2016	9.950	9.950	9.390	9.580	40,932	-0.41(-4.10%)
Mar 03, 2016	9.330	10.00	9.300	9.990	52,250	+0.64(+6.84%)
Mar 02, 2016	9.410	9.560	9.280	9.350	61,598	-0.04(-0.43%)
Mar 01, 2016	9.660	9.660	9.330	9.390	26,510	-0.27(-2.80%)
Feb 29, 2016	9.800	9.800	9.590	9.660	40,494	-0.12(-1.23%)
Feb 26, 2016	9.590	10.00	9.440	9.780	84,032	+0.23(+2.41%)
Feb 25, 2016	8.950	9.700	8.800	9.550	115,404	+0.61(+6.82%)
Feb 24, 2016	8.810	9.080	8.750	8.940	110,451	+0.05(+0.56%)
Feb 23, 2016	9.170	9.260	8.869	8.890	64,723	-0.29(-3.16%)
Feb 22, 2016	9.040	9.350	9.040	9.180	33,960	+0.15(+1.66%)
Feb 19, 2016	9.040	9.040	8.780	9.030	44,287	-0.01(-0.11%)
Feb 18, 2016	9.440	9.440	8.885	9.040	41,071	-0.37(-3.93%)
Feb 17, 2016	9.300	9.580	9.270	9.410	38,357	+0.13(+1.40%)
Feb 16, 2016	9.400	9.410	9.000	9.280	68,169	-0.05(-0.54%)
Feb 12, 2016	9.580	9.330	9.330	9.330	44,500	-0.12(-1.27%)
Feb 11, 2016	9.370	9.570	8.800	9.450	69,691	-0.10(-1.05%)
Feb 10, 2016	9.620	9.620	9.440	9.550	63,550	-0.05(-0.52%)
Feb 09, 2016	9.990	9.990	9.090	9.600	70,644	-0.58(-5.70%)
Feb 08, 2016	10.06	10.27	9.847	10.18	84,526	+0.13(+1.29%)
Feb 05, 2016	10.10	10.53	10.02	10.05	126,681	-0.10(-0.99%)
Feb 04, 2016	10.16	10.42	10.00	10.15	96,011	-0.04(-0.39%)
Feb 03, 2016	10.28	10.28	9.995	10.19	36,970	-0.02(-0.20%)
Feb 02, 2016	10.52	10.65	10.13	10.21	26,889	-0.51(-4.76%)
Feb 01, 2016	10.47	11.02	10.47	10.72	53,604	+0.20(+1.90%)
Jan 29, 2016	9.960	10.52	9.830	10.52	71,861	+0.66(+6.69%)
Jan 28, 2016	10.23	10.23	9.790	9.860	72,488	-0.19(-1.89%)
Jan 27, 2016	9.820	10.29	9.820	10.05	59,192	+0.12(+1.21%)
Jan 26, 2016	10.01	10.01	9.230	9.930	80,769	-0.07(-0.70%)
Jan 25, 2016	10.54	10.60	9.940	10.00	54,048	-0.55(-5.21%)
Jan 22, 2016	10.74	10.80	10.38	10.55	44,593	+0.06(+0.57%)
Jan 21, 2016	9.600	10.59	9.391	10.49	47,305	+0.92(+9.61%)
Jan 20, 2016	9.600	9.919	9.400	9.570	94,082	-0.15(-1.54%)
Jan 19, 2016	10.12	10.12	9.600	9.720	47,046	-0.30(-2.99%)
Jan 15, 2016	10.03	10.02	10.02	10.02	43,600	-0.33(-3.19%)
Jan 14, 2016	10.11	10.67	10.01	10.35	39,176	+0.30(+2.99%)
Jan 13, 2016	10.97	10.87	10.01	10.05	38,477	-0.92(-8.39%)
Jan 12, 2016	11.95	11.95	10.59	10.97	81,282	-0.88(-7.43%)
Jan 11, 2016	11.90	11.95	11.57	11.85	59,403	+0.05(+0.42%)
Jan 08, 2016	11.84	12.10	11.70	11.80	34,615	+0.00(+0.00%)
Jan 07, 2016	11.93	12.21	11.79	11.80	30,013	-0.40(-3.28%)
Jan 06, 2016	11.74	12.24	11.74	12.20	32,390	+0.26(+2.18%)
Jan 05, 2016	12.08	12.08	11.74	11.94	20,238	-0.14(-1.16%)