Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	11.20	11.35	11.05	11.10	147,800	+0.00(+0.00%)
Mar 30, 2017	11.30	11.30	10.80	11.10	181,874	-0.15(-1.33%)
Mar 29, 2017	10.95	11.30	10.90	11.25	23,394	+0.25(+2.27%)
Mar 28, 2017	10.55	11.10	10.55	11.00	26,072	+0.35(+3.29%)
Mar 27, 2017	10.45	10.80	10.45	10.65	27,041	+0.10(+0.95%)
Mar 24, 2017	10.80	10.95	10.45	10.55	25,542	-0.20(-1.86%)
Mar 23, 2017	10.70	10.85	10.70	10.75	39,292	+0.00(+0.00%)
Mar 22, 2017	10.85	10.95	10.75	10.75	38,465	-0.10(-0.92%)
Mar 21, 2017	11.00	11.12	10.85	10.85	44,898	-0.15(-1.36%)
Mar 20, 2017	11.15	11.15	11.00	11.00	36,816	-0.20(-1.79%)
Mar 17, 2017	11.10	11.30	11.10	11.20	70,045	+0.05(+0.45%)
Mar 16, 2017	11.10	11.20	10.90	11.15	34,616	+0.05(+0.45%)
Mar 15, 2017	10.95	11.20	10.80	11.10	48,857	+0.15(+1.37%)
Mar 14, 2017	10.80	10.95	10.55	10.95	26,796	+0.10(+0.92%)
Mar 13, 2017	10.90	11.15	10.85	10.85	33,309	-0.10(-0.91%)
Mar 10, 2017	11.30	11.30	10.60	10.95	48,473	-0.25(-2.23%)
Mar 09, 2017	11.60	11.80	11.15	11.20	65,105	-0.45(-3.86%)
Mar 08, 2017	11.60	11.85	11.50	11.65	91,910	+0.10(+0.87%)
Mar 07, 2017	11.50	11.70	11.40	11.55	47,824	+0.10(+0.87%)
Mar 06, 2017	11.55	11.65	11.36	11.45	63,035	-0.30(-2.55%)
Mar 03, 2017	12.15	12.15	11.50	11.75	30,334	-0.40(-3.29%)
Mar 02, 2017	11.90	12.22	11.90	12.15	88,315	-0.20(-1.62%)
Mar 01, 2017	12.25	12.50	12.25	12.35	31,810	+0.30(+2.49%)
Feb 28, 2017	12.25	12.25	11.90	12.05	46,166	-0.20(-1.63%)
Feb 27, 2017	12.25	12.35	12.15	12.25	28,942	+0.00(+0.00%)
Feb 24, 2017	12.10	12.35	12.10	12.25	16,881	+0.00(+0.00%)
Feb 23, 2017	12.45	12.60	12.25	12.25	16,693	-0.25(-2.00%)
Feb 22, 2017	12.70	12.70	12.30	12.50	14,644	-0.25(-1.96%)
Feb 21, 2017	12.80	12.86	12.48	12.75	60,357	+0.10(+0.79%)
Feb 17, 2017		12.65	12.65	12.65	0	+0.05(+0.40%)
Feb 16, 2017	12.60	12.75	12.50	12.60	23,298	+0.00(+0.00%)
Feb 15, 2017	12.45	12.60	12.35	12.60	11,163	+0.10(+0.80%)
Feb 14, 2017	12.70	12.78	12.40	12.50	20,853	-0.25(-1.96%)
Feb 13, 2017	12.60	12.75	12.50	12.75	17,440	+0.25(+2.00%)
Feb 10, 2017	12.35	12.60	12.25	12.50	35,800	+0.25(+2.04%)
Feb 09, 2017	12.05	12.38	12.05	12.25	15,685	+0.20(+1.66%)
Feb 08, 2017	12.25	12.25	11.90	12.05	25,934	-0.20(-1.63%)
Feb 07, 2017	12.40	12.40	11.95	12.25	27,683	-0.10(-0.81%)
Feb 06, 2017	12.50	12.65	12.25	12.35	42,489	-0.05(-0.40%)
Feb 03, 2017	12.60	12.60	12.30	12.40	17,326	-0.05(-0.40%)
Feb 02, 2017	12.45	12.55	12.15	12.45	27,005	+0.05(+0.40%)
Feb 01, 2017	12.50	12.65	12.35	12.40	20,084	+0.00(+0.00%)
Jan 31, 2017	12.25	12.45	11.95	12.40	30,286	+0.15(+1.22%)
Jan 30, 2017	12.35	12.50	12.15	12.25	33,058	-0.30(-2.39%)
Jan 27, 2017	12.75	12.85	12.40	12.55	21,177	-0.20(-1.57%)
Jan 26, 2017	13.10	13.10	12.75	12.75	23,784	-0.30(-2.30%)
Jan 25, 2017	13.40	13.45	12.95	13.05	16,686	-0.20(-1.51%)
Jan 24, 2017	12.70	13.30	12.56	13.25	22,560	+0.60(+4.74%)
Jan 23, 2017	12.90	13.05	12.60	12.65	22,616	-0.30(-2.32%)
Jan 20, 2017	12.95	13.20	12.90	12.95	34,666	-0.05(-0.38%)
Jan 19, 2017	13.25	13.25	12.90	13.00	42,739	-0.25(-1.89%)
Jan 18, 2017	13.70	13.70	13.15	13.25	60,630	-0.35(-2.57%)
Jan 17, 2017	14.10	14.10	13.60	13.60	56,356	-0.60(-4.23%)
Jan 13, 2017		14.20	14.20	14.20	0	+0.20(+1.43%)
Jan 12, 2017	14.45	14.60	13.75	14.00	47,411	-0.50(-3.45%)
Jan 11, 2017	14.65	14.65	14.40	14.50	24,067	-0.25(-1.69%)
Jan 10, 2017	14.20	14.80	14.20	14.75	54,591	+0.55(+3.87%)
Jan 09, 2017	13.85	14.35	13.85	14.20	57,072	+0.30(+2.16%)
Jan 06, 2017	14.15	14.20	13.85	13.90	39,446	-0.15(-1.07%)
Jan 05, 2017	14.28	14.28	14.00	14.05	47,201	-0.15(-1.06%)
Jan 04, 2017	14.10	14.41	13.95	14.20	47,703	+0.20(+1.43%)