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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4525 +0.0024 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Feb 28, 2018 0.3580 0.3628 0.3543 0.3571 84,164 +0.00(+0.59%)
Feb 27, 2018 0.3550 0.3749 0.3550 0.3550 87,709 -0.01(-1.39%)
Feb 26, 2018 0.3626 0.3626 0.3490 0.3600 92,076 -0.00(-0.03%)
Feb 23, 2018 0.3750 0.3750 0.3480 0.3601 102,103 -0.02(-4.28%)
Feb 22, 2018 0.3600 0.3762 0.3410 0.3762 97,694 +0.02(+5.97%)
Feb 21, 2018 0.3486 0.3850 0.3486 0.3550 80,447 +0.01(+1.84%)
Feb 20, 2018 0.3570 0.3650 0.3500 0.3486 89,856 -0.02(-4.49%)
Feb 16, 2018 0.3650 0.3650 0.3650 0 -0.03(-6.41%)
Feb 15, 2018 0.4050 0.4050 0.3650 0.3900 202,255 -0.00(-0.03%)
Feb 14, 2018 0.3425 0.4000 0.3300 0.3901 352,422 +0.05(+13.90%)
Feb 13, 2018 0.3565 0.3583 0.3400 0.3425 104,345 -0.02(-4.60%)
Feb 12, 2018 0.3477 0.3711 0.3477 0.3590 189,830 +0.03(+8.39%)
Feb 09, 2018 0.3400 0.3650 0.3300 0.3312 198,611 -0.01(-2.85%)
Feb 08, 2018 0.3320 0.3800 0.3320 0.3409 103,192 +0.01(+1.70%)
Feb 07, 2018 0.3400 0.3400 0.3300 0.3352 122,825 -0.01(-2.76%)
Feb 06, 2018 0.3400 0.3600 0.3300 0.3447 147,041 -0.00(-0.20%)
Feb 05, 2018 0.3580 0.3620 0.3401 0.3454 145,640 -0.01(-4.11%)
Feb 02, 2018 0.3800 0.3941 0.3526 0.3602 292,265 -0.03(-6.64%)
Feb 01, 2018 0.3720 0.3974 0.3676 0.3858 163,005 +0.01(+1.53%)
Jan 31, 2018 0.3737 0.3975 0.3700 0.3800 167,245 +0.01(+1.60%)
Jan 30, 2018 0.3681 0.3799 0.3681 0.3740 185,430 +0.00(+0.86%)
Jan 29, 2018 0.3900 0.3900 0.3653 0.3708 288,363 -0.02(-4.68%)
Jan 26, 2018 0.4099 0.4099 0.3846 0.3890 347,252 -0.02(-5.03%)
Jan 25, 2018 0.4166 0.4166 0.3920 0.4096 348,466 +0.00(+0.17%)
Jan 24, 2018 0.3850 0.4200 0.3736 0.4089 574,193 +0.05(+14.89%)
Jan 23, 2018 0.3520 0.3714 0.3500 0.3559 112,895 -0.01(-2.49%)
Jan 22, 2018 0.3729 0.3850 0.3602 0.3650 231,668 +0.01(+2.76%)
Jan 19, 2018 0.3645 0.3700 0.3550 0.3552 131,199 +0.01(+1.46%)
Jan 18, 2018 0.3901 0.3901 0.3490 0.3501 237,217 -0.04(-10.25%)
Jan 17, 2018 0.3900 0.4000 0.3781 0.3901 213,418 +0.00(+0.23%)
Jan 16, 2018 0.4150 0.4150 0.3800 0.3892 466,032 -0.03(-6.22%)
Jan 12, 2018 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Jan 11, 2018 0.3990 0.4175 0.3807 0.4050 243,139 +0.03(+6.58%)
Jan 10, 2018 0.4200 0.4373 0.3717 0.3800 244,020 -0.03(-7.18%)
Jan 09, 2018 0.4098 0.4100 0.3751 0.4094 303,555 -0.00(-0.10%)
Jan 08, 2018 0.4006 0.4200 0.3855 0.4098 470,756 +0.02(+6.30%)
Jan 05, 2018 0.4500 0.5175 0.3690 0.3855 2,329,201 -0.04(-9.29%)
Jan 04, 2018 0.3800 0.4488 0.3602 0.4250 1,121,871 +0.04(+11.84%)
Jan 03, 2018 0.3500 0.3800 0.3390 0.3800 543,868 +0.04(+11.76%)
Jan 02, 2018 0.2828 0.3400 0.2700 0.3400 452,797 +0.06(+22.30%)
Dec 29, 2017 0.2780 0.2780 0.2780 0 +0.00(+0.00%)
Dec 28, 2017 0.2800 0.2848 0.2760 0.2780 190,550 -0.00(-1.42%)
Dec 27, 2017 0.2980 0.2980 0.2800 0.2820 351,788 -0.03(-10.19%)
Dec 26, 2017 0.2720 0.3288 0.2720 0.3140 671,093 +0.04(+15.40%)
Dec 22, 2017 0.2652 0.2796 0.2518 0.2721 225,346 +0.01(+4.65%)
Dec 21, 2017 0.2600 0.2751 0.2516 0.2600 191,621 +0.00(+0.00%)
Dec 20, 2017 0.2500 0.2650 0.2500 0.2600 284,516 +0.01(+3.50%)
Dec 19, 2017 0.2650 0.2799 0.2500 0.2512 346,867 -0.02(-6.09%)
Dec 18, 2017 0.3093 0.3093 0.2522 0.2675 565,448 -0.03(-9.20%)
Dec 15, 2017 0.2611 0.3299 0.2611 0.2946 429,335 +0.03(+12.14%)
Dec 14, 2017 0.2602 0.2652 0.2430 0.2627 156,723 +0.00(+1.04%)
Dec 13, 2017 0.2500 0.2609 0.2453 0.2600 190,877 +0.01(+6.04%)
Dec 12, 2017 0.2525 0.2615 0.2423 0.2452 217,307 -0.01(-2.35%)
Dec 11, 2017 0.2500 0.2600 0.2500 0.2511 142,280 +0.00(+0.04%)
Dec 08, 2017 0.2500 0.2588 0.2500 0.2510 204,404 -0.00(-0.40%)
Dec 07, 2017 0.2500 0.2543 0.2500 0.2520 96,666 -0.00(-0.90%)
Dec 06, 2017 0.2505 0.2575 0.2500 0.2543 83,777 +0.00(+1.72%)
Dec 05, 2017 0.2520 0.2598 0.2500 0.2500 90,182 -0.01(-4.73%)
Dec 04, 2017 0.2500 0.2700 0.2500 0.2624 106,134 +0.01(+4.79%)
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.