Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.4802 0.5000 0.4720 0.4720 299,049 -0.01(-1.15%)
Jan 30, 2017 0.5170 0.5350 0.4775 0.4775 466,360 -0.03(-5.91%)
Jan 27, 2017 0.5000 0.5099 0.4875 0.5075 209,838 +0.02(+4.10%)
Jan 26, 2017 0.5135 0.5300 0.4875 0.4875 193,769 -0.04(-7.21%)
Jan 25, 2017 0.5310 0.5400 0.4850 0.5254 250,535 -0.01(-1.05%)
Jan 24, 2017 0.5491 0.5600 0.5290 0.5310 247,313 -0.02(-3.45%)
Jan 23, 2017 0.5151 0.5600 0.5151 0.5500 115,517 +0.03(+5.12%)
Jan 20, 2017 0.5200 0.5264 0.5056 0.5232 84,986 +0.00(+0.62%)
Jan 19, 2017 0.5400 0.5400 0.4800 0.5200 259,048 -0.02(-3.63%)
Jan 18, 2017 0.5558 0.5700 0.5300 0.5396 340,906 -0.02(-2.77%)
Jan 17, 2017 0.5840 0.6002 0.5494 0.5550 607,137 -0.02(-3.48%)
Jan 13, 2017 0.5750 0.5750 0.5750 0 +0.01(+2.66%)
Jan 12, 2017 0.5850 0.5999 0.5600 0.5601 212,398 -0.02(-3.43%)
Jan 11, 2017 0.5800 0.5890 0.5329 0.5800 185,071 +0.02(+2.65%)
Jan 10, 2017 0.5807 0.6000 0.5650 0.5650 237,664 -0.03(-4.24%)
Jan 09, 2017 0.6300 0.6300 0.5300 0.5900 499,632 +0.03(+5.36%)
Jan 06, 2017 0.6010 0.6239 0.5121 0.5600 677,720 -0.04(-7.22%)
Jan 05, 2017 0.5900 0.6250 0.5601 0.6036 614,127 +0.04(+7.79%)
Jan 04, 2017 0.5500 0.5900 0.5312 0.5600 563,940 +0.01(+2.28%)
Jan 03, 2017 0.5000 0.5790 0.4882 0.5475 362,777 +0.05(+9.52%)
Dec 30, 2016 0.4999 0.4999 0.4999 0 -0.02(-3.68%)
Dec 29, 2016 0.4600 0.6100 0.4550 0.5190 2,150,327 +0.07(+15.23%)
Dec 28, 2016 0.4200 0.4570 0.4100 0.4504 247,360 +0.03(+7.24%)
Dec 27, 2016 0.4400 0.4500 0.4100 0.4200 490,661 -0.01(-1.48%)
Dec 23, 2016 0.4263 0.4263 0.4263 0 -0.00(-0.86%)
Dec 22, 2016 0.4150 0.4300 0.4049 0.4300 158,106 +0.02(+3.61%)
Dec 21, 2016 0.4272 0.4300 0.4150 0.4150 175,459 -0.02(-3.49%)
Dec 20, 2016 0.4300 0.4300 0.4002 0.4300 462,591 -0.00(-0.09%)
Dec 19, 2016 0.4301 0.4400 0.4102 0.4304 197,842 -0.00(-1.06%)
Dec 16, 2016 0.4406 0.4425 0.4311 0.4350 152,509 -0.01(-1.14%)
Dec 15, 2016 0.4400 0.4508 0.4300 0.4400 335,118 +0.01(+2.09%)
Dec 14, 2016 0.4825 0.5100 0.4310 0.4310 249,563 -0.05(-10.66%)
Dec 13, 2016 0.4600 0.4900 0.4599 0.4824 139,191 +0.02(+4.42%)
Dec 12, 2016 0.4238 0.4800 0.4238 0.4620 163,069 +0.02(+5.50%)
Dec 09, 2016 0.4550 0.4600 0.4224 0.4379 289,380 -0.02(-4.66%)
Dec 08, 2016 0.4600 0.4799 0.4506 0.4593 108,381 -0.00(-0.15%)
Dec 07, 2016 0.4614 0.4840 0.4500 0.4600 359,550 +0.01(+2.22%)
Dec 06, 2016 0.4408 0.4900 0.4400 0.4500 203,821 +0.01(+1.72%)
Dec 05, 2016 0.4700 0.4700 0.4300 0.4424 395,247 -0.03(-5.61%)
Dec 02, 2016 0.4800 0.5090 0.4500 0.4687 276,666 -0.01(-1.33%)
Dec 01, 2016 0.4797 0.4848 0.4510 0.4750 283,602 -0.01(-1.04%)
Nov 30, 2016 0.5090 0.5099 0.4600 0.4800 201,428 -0.02(-4.78%)
Nov 29, 2016 0.5000 0.5100 0.4877 0.5041 156,994 +0.01(+1.35%)
Nov 28, 2016 0.5140 0.5230 0.4913 0.4974 287,114 -0.02(-3.23%)
Nov 25, 2016 0.5100 0.5185 0.5004 0.5140 74,443 +0.00(+0.80%)
Nov 23, 2016 0.5099 0.5099 0.5099 0 -0.02(-3.34%)
Nov 22, 2016 0.5400 0.5500 0.5200 0.5275 142,879 -0.01(-1.59%)
Nov 21, 2016 0.5400 0.5400 0.5150 0.5360 176,881 +0.02(+3.06%)
Nov 18, 2016 0.5000 0.5300 0.4900 0.5201 323,819 +0.00(+0.02%)
Nov 17, 2016 0.5500 0.5570 0.5091 0.5200 282,436 -0.03(-5.45%)
Nov 16, 2016 0.6000 0.6000 0.5500 0.5500 191,653 -0.03(-5.17%)
Nov 15, 2016 0.5180 0.5800 0.5178 0.5800 266,023 +0.06(+11.97%)
Nov 14, 2016 0.5045 0.5200 0.4908 0.5180 320,886 +0.01(+2.03%)
Nov 11, 2016 0.5525 0.5880 0.5000 0.5077 660,850 -0.06(-10.80%)
Nov 10, 2016 0.6600 0.6600 0.5616 0.5692 442,786 -0.09(-13.76%)
Nov 09, 2016 0.6861 0.7000 0.6358 0.6600 310,770 +0.01(+1.38%)
Nov 08, 2016 0.6800 0.6800 0.6500 0.6510 88,683 -0.02(-3.56%)
Nov 07, 2016 0.6850 0.6861 0.6410 0.6750 237,005 +0.00(+0.00%)
Nov 04, 2016 0.6950 0.6950 0.6650 0.6750 89,495 -0.01(-0.74%)
Nov 03, 2016 0.6920 0.6920 0.6670 0.6800 117,887 -0.03(-3.91%)
Nov 02, 2016 0.6900 0.7180 0.6900 0.7077 328,662 +0.03(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.