Trecora Resources (NY: TREC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	9.320	9.400	9.220	9.350	39,508	+0.04(+0.43%)
Apr 29, 2019	9.100	9.390	9.100	9.310	61,190	+0.23(+2.53%)
Apr 26, 2019	9.030	9.080	8.980	9.080	7,000	+0.06(+0.67%)
Apr 25, 2019	9.240	9.300	9.020	9.020	11,545	-0.27(-2.91%)
Apr 24, 2019	9.480	9.480	9.290	9.290	17,371	-0.11(-1.17%)
Apr 23, 2019	9.560	9.560	9.370	9.400	42,524	-0.02(-0.21%)
Apr 22, 2019	9.570	9.820	9.380	9.420	65,784	-0.18(-1.87%)
Apr 18, 2019	9.550	9.610	9.510	9.600	38,200	-0.05(-0.52%)
Apr 17, 2019	9.610	9.740	9.560	9.650	33,000	+0.08(+0.84%)
Apr 16, 2019	9.380	9.630	9.380	9.570	38,324	+0.22(+2.35%)
Apr 15, 2019	9.230	9.538	9.080	9.350	58,717	+0.12(+1.30%)
Apr 12, 2019	9.200	9.280	9.080	9.230	31,000	+0.13(+1.43%)
Apr 11, 2019	9.210	9.600	9.000	9.100	45,447	-0.01(-0.11%)
Apr 10, 2019	8.950	9.120	8.950	9.110	23,689	+0.12(+1.33%)
Apr 09, 2019	9.120	9.180	8.970	8.990	29,631	-0.17(-1.86%)
Apr 08, 2019	9.240	9.250	9.070	9.160	35,549	-0.04(-0.43%)
Apr 05, 2019	9.260	9.370	9.140	9.200	80,400	-0.03(-0.33%)
Apr 04, 2019	9.110	9.320	8.990	9.230	47,589	+0.11(+1.21%)
Apr 03, 2019	9.350	9.480	9.090	9.120	58,350	-0.07(-0.76%)
Apr 02, 2019	9.200	9.370	9.040	9.190	59,134	-0.06(-0.65%)
Apr 01, 2019	9.210	9.370	9.150	9.250	67,020	+0.16(+1.76%)
Mar 29, 2019	9.080	9.296	8.960	9.090	70,300	+0.05(+0.55%)
Mar 28, 2019	9.000	9.080	8.870	9.040	31,705	+0.04(+0.44%)
Mar 27, 2019	8.950	9.035	8.845	9.000	22,583	-0.03(-0.33%)
Mar 26, 2019	9.080	9.250	8.930	9.030	38,951	+0.01(+0.11%)
Mar 25, 2019	9.050	9.240	8.900	9.020	37,194	-0.02(-0.22%)
Mar 22, 2019	9.010	9.180	9.010	9.040	88,600	-0.12(-1.31%)
Mar 21, 2019	9.060	9.255	9.060	9.160	34,065	+0.06(+0.66%)
Mar 20, 2019	9.000	9.320	8.930	9.100	38,333	+0.07(+0.78%)
Mar 19, 2019	8.950	9.170	8.876	9.030	33,744	+0.09(+1.01%)
Mar 18, 2019	8.850	9.030	8.560	8.940	59,145	+0.09(+1.02%)
Mar 15, 2019	9.160	9.160	8.810	8.850	124,500	-0.01(-0.11%)
Mar 14, 2019	9.010	9.010	8.810	8.860	24,204	-0.17(-1.88%)
Mar 13, 2019	8.780	9.060	8.710	9.030	39,756	+0.28(+3.20%)
Mar 12, 2019	9.140	9.340	8.710	8.750	48,308	-0.40(-4.37%)
Mar 11, 2019	9.160	9.330	9.030	9.150	27,343	+0.05(+0.55%)
Mar 08, 2019	9.100	9.300	8.960	9.100	66,000	-0.07(-0.76%)
Mar 07, 2019	9.200	9.230	8.940	9.170	44,331	-0.60(-6.14%)
Mar 06, 2019	9.890	10.16	9.770	9.770	49,191	-0.08(-0.81%)
Mar 05, 2019	9.960	9.960	9.710	9.850	20,184	-0.04(-0.40%)
Mar 04, 2019	9.730	9.910	9.685	9.890	24,013	+0.14(+1.44%)
Mar 01, 2019	9.270	9.780	9.270	9.750	18,200	+0.15(+1.56%)
Feb 28, 2019	9.640	9.680	9.600	9.600	20,946	-0.03(-0.31%)
Feb 27, 2019	9.600	9.650	9.600	9.630	10,833	+0.03(+0.31%)
Feb 26, 2019	9.340	9.765	9.340	9.600	23,352	-0.10(-1.03%)
Feb 25, 2019	9.510	9.940	9.510	9.700	43,254	+0.20(+2.11%)
Feb 22, 2019	9.560	9.570	9.410	9.500	16,900	-0.01(-0.11%)
Feb 21, 2019	9.240	9.540	9.200	9.510	36,612	+0.27(+2.92%)
Feb 20, 2019	9.350	9.380	9.240	9.240	44,499	-0.11(-1.18%)
Feb 19, 2019	9.200	9.400	9.190	9.350	71,709	+0.12(+1.30%)
Feb 15, 2019	9.210	9.310	9.200	9.230	45,000	+0.11(+1.21%)
Feb 14, 2019	9.180	9.240	9.050	9.120	26,108	-0.11(-1.19%)
Feb 13, 2019	9.260	9.420	9.160	9.230	21,450	-0.01(-0.11%)
Feb 12, 2019	9.130	9.280	9.130	9.240	22,729	+0.17(+1.87%)
Feb 11, 2019	8.840	9.090	8.830	9.070	18,201	+0.27(+3.07%)
Feb 08, 2019	8.620	8.820	8.570	8.800	28,900	+0.12(+1.38%)
Feb 07, 2019	8.880	8.880	8.590	8.680	30,435	-0.21(-2.36%)
Feb 06, 2019	9.190	9.200	8.890	8.890	43,645	-0.29(-3.16%)
Feb 05, 2019	9.030	9.240	9.010	9.180	33,959	+0.16(+1.77%)
Feb 04, 2019	8.650	9.080	8.650	9.020	27,639	+0.29(+3.32%)