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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4449 -0.0054 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 0.3600 0.3700 0.3500 0.3600 19,100 +0.00(+0.56%)
Nov 29, 2018 0.3600 0.3701 0.3580 0.3580 36,586 -0.01(-1.51%)
Nov 28, 2018 0.3500 0.3645 0.3300 0.3635 185,966 +0.02(+5.33%)
Nov 27, 2018 0.3610 0.3610 0.3451 0.3451 81,984 -0.02(-4.40%)
Nov 26, 2018 0.3700 0.3700 0.3567 0.3610 22,369 -0.01(-1.37%)
Nov 23, 2018 0.3750 0.3750 0.3520 0.3660 36,700 +0.01(+1.86%)
Nov 21, 2018 0.3593 0.3593 0.3593 0 -0.00(-0.47%)
Nov 20, 2018 0.3725 0.3725 0.3525 0.3610 84,561 +0.00(+0.98%)
Nov 19, 2018 0.3700 0.3708 0.3530 0.3575 67,293 -0.00(-0.69%)
Nov 16, 2018 0.3700 0.3700 0.3500 0.3600 81,900 -0.01(-1.64%)
Nov 15, 2018 0.3750 0.3750 0.3517 0.3660 87,641 +0.01(+3.10%)
Nov 14, 2018 0.3643 0.3779 0.3500 0.3550 80,155 -0.02(-4.05%)
Nov 13, 2018 0.3800 0.3880 0.3670 0.3700 144,705 -0.00(-0.54%)
Nov 12, 2018 0.3800 0.3990 0.3720 0.3720 75,276 -0.02(-4.62%)
Nov 09, 2018 0.3800 0.4100 0.3800 0.3900 47,000 -0.01(-1.91%)
Nov 08, 2018 0.4100 0.4220 0.3900 0.3976 263,687 +0.01(+1.95%)
Nov 07, 2018 0.3985 0.4180 0.3900 0.3900 62,106 -0.01(-2.50%)
Nov 06, 2018 0.4100 0.4180 0.3951 0.4000 168,726 -0.01(-2.44%)
Nov 05, 2018 0.4129 0.4230 0.3967 0.4100 37,701 +0.00(+0.00%)
Nov 02, 2018 0.4300 0.4300 0.3800 0.4100 79,100 -0.00(-0.02%)
Nov 01, 2018 0.3800 0.4157 0.3800 0.4101 130,937 +0.03(+8.23%)
Oct 31, 2018 0.4025 0.4025 0.3750 0.3789 74,833 -0.01(-3.17%)
Oct 30, 2018 0.3870 0.4000 0.3750 0.3913 111,021 +0.00(+1.24%)
Oct 29, 2018 0.4000 0.4000 0.3750 0.3865 161,317 +0.00(+0.39%)
Oct 26, 2018 0.3960 0.4100 0.3800 0.3850 193,000 -0.01(-3.14%)
Oct 25, 2018 0.4250 0.4400 0.3802 0.3975 246,120 -0.03(-6.18%)
Oct 24, 2018 0.4400 0.4475 0.4128 0.4237 98,411 +0.01(+2.91%)
Oct 23, 2018 0.4350 0.4550 0.4100 0.4117 159,381 -0.01(-3.47%)
Oct 22, 2018 0.4400 0.4475 0.4070 0.4265 161,926 -0.02(-5.22%)
Oct 19, 2018 0.4600 0.4600 0.4300 0.4500 237,000 +0.01(+3.42%)
Oct 18, 2018 0.4400 0.4600 0.4299 0.4351 173,367 +0.01(+3.55%)
Oct 17, 2018 0.4100 0.4500 0.4100 0.4202 157,877 +0.01(+2.24%)
Oct 16, 2018 0.4236 0.4280 0.4070 0.4110 118,720 -0.01(-3.07%)
Oct 15, 2018 0.4100 0.4246 0.4001 0.4240 135,410 +0.03(+8.72%)
Oct 12, 2018 0.4000 0.4100 0.3800 0.3900 217,100 -0.01(-2.48%)
Oct 11, 2018 0.3800 0.4100 0.3605 0.3999 382,995 +0.03(+8.61%)
Oct 10, 2018 0.3646 0.3765 0.3575 0.3682 86,238 -0.00(-0.62%)
Oct 09, 2018 0.3550 0.3871 0.3550 0.3705 59,063 +0.01(+2.21%)
Oct 08, 2018 0.3700 0.3769 0.3550 0.3625 128,568 -0.02(-4.61%)
Oct 05, 2018 0.3800 0.4000 0.3700 0.3800 134,500 +0.01(+2.40%)
Oct 04, 2018 0.4000 0.4000 0.3701 0.3711 33,233 +0.00(+0.30%)
Oct 03, 2018 0.4000 0.4000 0.3640 0.3700 102,747 -0.01(-3.62%)
Oct 02, 2018 0.3710 0.3870 0.3632 0.3839 183,438 +0.02(+6.08%)
Oct 01, 2018 0.3500 0.3650 0.3500 0.3619 82,753 +0.00(+0.53%)
Sep 28, 2018 0.3440 0.3650 0.3440 0.3600 132,700 +0.02(+4.65%)
Sep 27, 2018 0.3540 0.3700 0.3440 0.3440 130,018 -0.01(-1.77%)
Sep 26, 2018 0.3700 0.3710 0.3440 0.3502 74,239 -0.01(-2.78%)
Sep 25, 2018 0.3600 0.3700 0.3400 0.3602 135,835 +0.00(+0.06%)
Sep 24, 2018 0.3600 0.3750 0.3500 0.3600 89,312 -0.00(-0.83%)
Sep 21, 2018 0.3700 0.3750 0.3570 0.3630 129,300 -0.01(-2.65%)
Sep 20, 2018 0.3700 0.3773 0.3600 0.3729 102,034 +0.00(+0.78%)
Sep 19, 2018 0.3800 0.3940 0.3628 0.3700 170,250 -0.01(-2.04%)
Sep 18, 2018 0.3850 0.4075 0.3754 0.3777 84,803 -0.00(-0.89%)
Sep 17, 2018 0.4020 0.4100 0.3801 0.3811 77,621 -0.03(-8.17%)
Sep 14, 2018 0.4010 0.4200 0.3900 0.4150 112,600 +0.00(+1.05%)
Sep 13, 2018 0.4600 0.4600 0.3900 0.4107 129,790 -0.02(-4.49%)
Sep 12, 2018 0.4100 0.4300 0.3700 0.4300 317,272 +0.06(+16.22%)
Sep 11, 2018 0.3700 0.3890 0.3700 0.3700 59,836 -0.01(-2.32%)
Sep 10, 2018 0.3700 0.3900 0.3638 0.3788 102,122 +0.01(+2.38%)
Sep 07, 2018 0.3700 0.3800 0.3700 0.3700 43,200 -0.01(-2.58%)
Sep 06, 2018 0.3575 0.3799 0.3575 0.3798 155,089 +0.02(+6.84%)
Sep 05, 2018 0.3383 0.3600 0.3383 0.3555 74,681 +0.02(+4.71%)
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.