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 (%)
Mar 31, 2022 0.3170 0.3170 0.3000 0.3095 1,162,103 -0.01(-2.37%)
Mar 30, 2022 0.3149 0.3249 0.3115 0.3170 973,133 -0.00(-0.16%)
Mar 29, 2022 0.3100 0.3175 0.3051 0.3175 1,317,861 -0.00(-0.31%)
Mar 28, 2022 0.3039 0.3185 0.2983 0.3185 1,645,698 +0.00(+1.43%)
Mar 25, 2022 0.3150 0.3150 0.2875 0.3140 3,613,547 -0.00(-0.10%)
Mar 24, 2022 0.3300 0.3300 0.2989 0.3143 3,404,118 -0.02(-4.76%)
Mar 23, 2022 0.3200 0.3325 0.3150 0.3300 940,914 +0.01(+1.76%)
Mar 22, 2022 0.3200 0.3243 0.3055 0.3243 2,623,230 +0.00(+0.00%)
Mar 21, 2022 0.3325 0.3329 0.3100 0.3243 1,960,654 -0.01(-2.61%)
Mar 18, 2022 0.3300 0.3385 0.3250 0.3330 1,629,125 +0.01(+1.77%)
Mar 17, 2022 0.3205 0.3400 0.3200 0.3272 2,196,907 +0.01(+3.87%)
Mar 16, 2022 0.3286 0.3335 0.2975 0.3150 4,845,645 -0.01(-3.96%)
Mar 15, 2022 0.3653 0.3700 0.3220 0.3280 4,671,938 -0.02(-6.29%)
Mar 14, 2022 0.3768 0.3815 0.3411 0.3500 6,995,548 -0.06(-13.58%)
Mar 11, 2022 0.4631 0.4952 0.3850 0.4050 30,188,570 +0.01(+1.45%)
Mar 10, 2022 0.3906 0.4099 0.3700 0.3992 9,696,854 +0.01(+2.36%)
Mar 09, 2022 0.3750 0.4085 0.3725 0.3900 1,222,870 -0.01(-1.89%)
Mar 08, 2022 0.4300 0.4400 0.3774 0.3975 4,378,487 +0.03(+7.43%)
Mar 07, 2022 0.3750 0.3830 0.3600 0.3700 1,001,019 +0.00(+0.22%)
Mar 04, 2022 0.3696 0.3830 0.3600 0.3692 562,742 -0.00(-0.24%)
Mar 03, 2022 0.3700 0.3800 0.3550 0.3701 653,427 -0.02(-5.10%)
Mar 02, 2022 0.3900 0.3900 0.3589 0.3900 830,476 -0.01(-2.50%)
Mar 01, 2022 0.4000 0.4100 0.3609 0.4000 1,244,989 -0.01(-2.44%)
Feb 28, 2022 0.3600 0.4100 0.3600 0.4100 557,646 +0.06(+15.79%)
Feb 25, 2022 0.3700 0.3780 0.3503 0.3541 613,828 -0.01(-3.51%)
Feb 24, 2022 0.4150 0.4150 0.3575 0.3670 840,925 -0.01(-3.42%)
Feb 23, 2022 0.3600 0.3850 0.3412 0.3800 1,160,831 +0.02(+6.38%)
Feb 22, 2022 0.3600 0.3631 0.3467 0.3572 435,791 +0.00(+0.88%)
Feb 18, 2022 0.3541 0 +0.00(+0.80%)
Feb 17, 2022 0.3500 0.3700 0.3465 0.3513 854,232 +0.01(+1.44%)
Feb 16, 2022 0.3600 0.3600 0.3430 0.3463 432,011 -0.00(-0.86%)
Feb 15, 2022 0.3583 0.3600 0.3434 0.3493 309,411 -0.00(-1.08%)
Feb 14, 2022 0.3504 0.3599 0.3411 0.3531 448,785 -0.01(-1.92%)
Feb 11, 2022 0.3500 0.3730 0.3494 0.3600 635,096 +0.00(+0.03%)
Feb 10, 2022 0.3420 0.3614 0.3420 0.3599 603,034 +0.00(+0.14%)
Feb 09, 2022 0.3600 0.3641 0.3500 0.3594 501,781 +0.00(+1.18%)
Feb 08, 2022 0.3559 0.3625 0.3411 0.3552 510,569 +0.00(+0.03%)
Feb 07, 2022 0.3732 0.3750 0.3500 0.3551 665,981 -0.01(-2.82%)
Feb 04, 2022 0.3600 0.3740 0.3502 0.3654 967,445 +0.00(+1.25%)
Feb 03, 2022 0.3800 0.3560 0.3609 784,269 -0.01(-3.01%)
Feb 02, 2022 0.4100 0.4100 0.3650 0.3721 471,270 +0.01(+1.39%)
Feb 01, 2022 0.4166 0.4200 0.3611 0.3670 783,359 -0.00(-0.84%)
Jan 31, 2022 0.3650 0.3990 0.3701 477,693 +0.00(+0.71%)
Jan 28, 2022 0.3834 0.4200 0.3658 0.3675 549,765 -0.00(-1.21%)
Jan 27, 2022 0.3900 0.3968 0.3720 0.3720 563,449 -0.01(-1.56%)
Jan 26, 2022 0.3800 0.3900 0.3700 0.3779 415,305 -0.01(-2.65%)
Jan 25, 2022 0.3800 0.3906 0.3735 0.3882 633,631 +0.01(+3.08%)
Jan 24, 2022 0.3925 0.4000 0.3610 0.3766 968,018 -0.02(-3.93%)
Jan 21, 2022 0.4200 0.4295 0.3900 0.3920 458,032 -0.02(-4.41%)
Jan 20, 2022 0.4400 0.4475 0.4101 0.4101 408,236 -0.03(-6.18%)
Jan 19, 2022 0.4200 0.4450 0.4200 0.4371 444,591 +0.02(+5.89%)
Jan 18, 2022 0.4100 0.4270 0.4050 0.4128 391,921 +0.01(+2.00%)
Jan 14, 2022 0.4047 0 -0.02(-3.64%)
Jan 13, 2022 0.4193 0.4325 0.4112 0.4200 364,571 -0.00(-0.47%)
Jan 12, 2022 0.4350 0.4350 0.4206 0.4220 358,921 -0.00(-0.73%)
Jan 11, 2022 0.4100 0.4306 0.4086 0.4251 461,134 +0.01(+3.33%)
Jan 10, 2022 0.4050 0.4153 0.3751 0.4114 548,573 +0.01(+1.58%)
Jan 07, 2022 0.4000 0.4100 0.3854 0.4050 262,692 +0.01(+3.50%)
Jan 06, 2022 0.4052 0.4099 0.3902 0.3913 207,254 -0.02(-3.98%)
Jan 05, 2022 0.4180 0.4200 0.4050 0.4075 284,132 +0.00(+0.62%)
Jan 04, 2022 0.3900 0.4200 0.3932 0.4050 199,273 +0.00(+0.70%)
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.