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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4548 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2016 0.8060 0.8200 0.7413 0.7500 447,394 -0.08(-9.54%)
Aug 30, 2016 0.9000 0.9000 0.8049 0.8291 200,115 -0.06(-6.84%)
Aug 29, 2016 0.9000 0.9186 0.8702 0.8900 244,132 +0.00(+0.00%)
Aug 26, 2016 0.9200 0.9800 0.8632 0.8900 265,874 +0.00(+0.01%)
Aug 25, 2016 0.8100 0.8999 0.8000 0.8899 328,923 +0.07(+8.52%)
Aug 24, 2016 0.9500 0.9500 0.8155 0.8200 433,260 -0.14(-14.41%)
Aug 23, 2016 0.9100 0.9723 0.9100 0.9580 130,677 +0.02(+2.49%)
Aug 22, 2016 0.9900 1.000 0.9051 0.9347 322,596 -0.07(-6.53%)
Aug 19, 2016 0.9900 1.040 0.9900 1.000 159,033 -0.04(-3.86%)
Aug 18, 2016 1.050 1.070 0.9900 1.040 249,622 -0.01(-0.94%)
Aug 17, 2016 1.050 1.070 0.9736 1.050 442,333 -0.03(-2.78%)
Aug 16, 2016 1.100 1.100 1.040 1.080 138,603 -0.02(-1.82%)
Aug 15, 2016 1.060 1.100 1.010 1.100 519,261 +0.04(+3.77%)
Aug 12, 2016 1.170 1.170 1.050 1.060 536,059 -0.08(-7.02%)
Aug 11, 2016 1.180 1.180 1.110 1.140 303,449 -0.02(-1.72%)
Aug 10, 2016 1.160 1.180 1.130 1.160 175,158 +0.03(+2.65%)
Aug 09, 2016 1.200 1.220 1.100 1.130 652,938 -0.07(-5.83%)
Aug 08, 2016 1.190 1.250 1.130 1.200 329,978 -0.01(-0.83%)
Aug 05, 2016 1.300 1.330 1.020 1.210 1,346,462 -0.12(-9.02%)
Aug 04, 2016 1.360 1.430 1.320 1.330 444,160 -0.05(-3.62%)
Aug 03, 2016 1.440 1.470 1.321 1.380 698,275 -0.04(-2.82%)
Aug 02, 2016 1.430 1.490 1.400 1.420 561,263 +0.03(+2.15%)
Aug 01, 2016 1.370 1.400 1.330 1.390 350,890 +0.07(+5.31%)
Jul 29, 2016 1.420 1.440 1.320 1.320 873,238 -0.01(-0.75%)
Jul 28, 2016 1.310 1.450 1.310 1.330 1,211,845 +0.05(+3.91%)
Jul 27, 2016 1.150 1.300 1.140 1.280 1,271,145 +0.16(+14.29%)
Jul 26, 2016 1.110 1.130 1.100 1.120 204,486 +0.02(+1.82%)
Jul 25, 2016 1.120 1.120 1.080 1.100 278,424 -0.02(-1.79%)
Jul 22, 2016 1.110 1.160 1.086 1.120 276,749 +0.01(+0.90%)
Jul 21, 2016 1.040 1.210 1.030 1.110 774,622 +0.05(+4.72%)
Jul 20, 2016 1.150 1.190 1.060 1.060 977,405 -0.18(-14.52%)
Jul 19, 2016 1.080 1.240 1.060 1.240 1,109,557 +0.19(+18.10%)
Jul 18, 2016 1.020 1.120 1.020 1.050 552,347 +0.00(+0.00%)
Jul 15, 2016 1.000 1.090 0.9826 1.050 438,297 +0.02(+1.94%)
Jul 14, 2016 0.9801 1.030 0.9801 1.030 420,242 +0.02(+1.98%)
Jul 13, 2016 1.000 1.030 0.9801 1.010 410,358 +0.05(+4.76%)
Jul 12, 2016 1.030 1.040 0.9606 0.9641 524,253 -0.10(-9.05%)
Jul 11, 2016 1.000 1.110 1.000 1.060 579,666 -0.03(-2.75%)
Jul 08, 2016 0.9500 1.090 0.9502 1.090 725,346 +0.14(+14.71%)
Jul 07, 2016 1.020 1.020 0.9104 0.9502 513,968 -0.03(-3.42%)
Jul 06, 2016 1.150 1.320 0.9400 0.9838 3,508,162 -0.17(-14.45%)
Jul 05, 2016 0.7900 1.150 0.7900 1.150 2,652,221 +0.40(+53.33%)
Jul 01, 2016 0.7000 0.8300 0.6500 0.7500 1,157,700 +0.05(+7.45%)
Jun 30, 2016 0.6100 0.7291 0.6100 0.6980 1,064,777 +0.11(+19.32%)
Jun 29, 2016 0.5150 0.6000 0.5137 0.5850 889,129 +0.08(+15.86%)
Jun 28, 2016 0.4900 0.5148 0.4900 0.5049 135,008 +0.01(+3.04%)
Jun 27, 2016 0.5120 0.5199 0.4723 0.4900 252,979 -0.01(-1.84%)
Jun 24, 2016 0.5300 0.5400 0.4800 0.4992 450,112 +0.02(+3.29%)
Jun 23, 2016 0.4833 0.4966 0.4822 0.4833 29,083 -0.02(-3.32%)
Jun 22, 2016 0.4900 0.5108 0.4700 0.4999 166,010 -0.00(-0.52%)
Jun 21, 2016 0.5200 0.5300 0.5001 0.5025 159,928 -0.03(-5.19%)
Jun 20, 2016 0.5200 0.5300 0.4662 0.5300 659,718 +0.03(+6.00%)
Jun 17, 2016 0.5000 0.5300 0.4851 0.5000 365,738 +0.02(+4.17%)
Jun 16, 2016 0.4898 0.5300 0.4681 0.4800 341,947 +0.01(+1.16%)
Jun 15, 2016 0.4630 0.4875 0.4550 0.4745 184,323 +0.01(+3.15%)
Jun 14, 2016 0.4550 0.4737 0.4250 0.4600 129,819 +0.00(+0.00%)
Jun 13, 2016 0.4650 0.4800 0.4499 0.4600 174,253 -0.01(-2.13%)
Jun 10, 2016 0.4725 0.4950 0.4400 0.4700 476,425 +0.01(+3.07%)
Jun 09, 2016 0.4680 0.4742 0.4400 0.4560 274,178 +0.02(+3.80%)
Jun 08, 2016 0.4300 0.4599 0.4300 0.4393 280,594 +0.02(+5.86%)
Jun 07, 2016 0.4193 0.4299 0.4150 0.4150 134,504 -0.01(-1.40%)
Jun 06, 2016 0.4600 0.4616 0.4096 0.4209 321,803 -0.03(-6.43%)
Jun 03, 2016 0.4400 0.4700 0.4301 0.4498 288,046 +0.05(+11.61%)
Jun 02, 2016 0.4050 0.4400 0.3899 0.4030 130,918 -0.01(-3.38%)
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.