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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4501 -0.0024 (-0.53%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 30, 2019 0.8000 0.8114 0.7601 0.7980 145,600 -0.00(-0.25%)
Aug 29, 2019 0.8000 0.8500 0.7610 0.8000 270,221 -0.01(-1.23%)
Aug 28, 2019 0.8500 0.8500 0.8000 0.8100 191,325 -0.03(-3.58%)
Aug 27, 2019 0.8479 0.8598 0.8222 0.8401 207,627 -0.02(-2.25%)
Aug 26, 2019 0.8800 0.8800 0.8420 0.8594 102,036 -0.01(-1.22%)
Aug 23, 2019 0.8657 0.8775 0.8250 0.8700 251,900 +0.03(+3.56%)
Aug 22, 2019 0.8500 0.8514 0.8280 0.8401 150,281 -0.01(-1.02%)
Aug 21, 2019 0.8509 0.8509 0.8232 0.8488 140,598 -0.01(-1.01%)
Aug 20, 2019 0.8700 0.8700 0.8342 0.8575 157,801 +0.00(+0.30%)
Aug 19, 2019 0.8400 0.8700 0.8213 0.8549 383,241 +0.02(+2.51%)
Aug 16, 2019 0.8000 0.8399 0.7600 0.8340 422,700 +0.03(+4.25%)
Aug 15, 2019 0.8800 0.8940 0.8000 0.8000 498,017 -0.08(-9.09%)
Aug 14, 2019 0.9500 0.9500 0.8758 0.8800 217,923 -0.01(-1.19%)
Aug 13, 2019 0.9100 0.9450 0.8200 0.8906 501,926 -0.05(-5.26%)
Aug 12, 2019 1.000 1.000 0.9100 0.9400 516,474 -0.04(-4.08%)
Aug 09, 2019 1.000 1.030 0.9055 0.9800 727,500 -0.03(-2.97%)
Aug 08, 2019 1.050 1.070 1.000 1.010 458,481 -0.10(-9.01%)
Aug 07, 2019 1.080 1.130 1.061 1.110 565,320 +0.08(+7.77%)
Aug 06, 2019 1.060 1.070 0.9901 1.030 163,716 +0.01(+0.50%)
Aug 05, 2019 0.9100 1.090 0.9000 1.025 516,515 +0.11(+12.63%)
Aug 02, 2019 0.9100 0.9508 0.8800 0.9100 197,200 +0.02(+1.68%)
Aug 01, 2019 0.9001 0.9164 0.8600 0.8950 535,344 -0.02(-2.40%)
Jul 31, 2019 0.9300 0.9447 0.9071 0.9170 268,050 -0.02(-1.66%)
Jul 30, 2019 0.9600 0.9751 0.9150 0.9325 256,146 -0.03(-2.86%)
Jul 29, 2019 0.9900 0.9900 0.9386 0.9600 210,252 +0.00(+0.38%)
Jul 26, 2019 1.000 1.010 0.9500 0.9564 145,900 -0.05(-4.77%)
Jul 25, 2019 0.9802 1.010 0.9800 1.004 77,537 +0.02(+1.84%)
Jul 24, 2019 1.010 1.010 0.9800 0.9862 131,587 -0.01(-1.38%)
Jul 23, 2019 1.030 1.060 1.000 1.000 137,676 -0.01(-0.99%)
Jul 22, 2019 1.030 1.039 0.9901 1.010 219,128 +0.02(+2.02%)
Jul 19, 2019 1.000 1.030 0.9250 0.9900 348,400 -0.02(-1.98%)
Jul 18, 2019 1.040 1.059 0.9607 1.010 711,746 -0.04(-3.81%)
Jul 17, 2019 1.080 1.090 1.030 1.050 269,219 -0.02(-1.87%)
Jul 16, 2019 1.040 1.080 1.030 1.070 160,638 +0.03(+2.88%)
Jul 15, 2019 1.050 1.070 1.016 1.040 164,280 -0.02(-1.89%)
Jul 12, 2019 1.060 1.070 1.020 1.060 226,800 +0.01(+0.95%)
Jul 11, 2019 1.040 1.090 1.020 1.050 289,765 +0.03(+2.94%)
Jul 10, 2019 1.200 1.200 0.9550 1.020 757,517 -0.12(-10.53%)
Jul 09, 2019 1.170 1.190 1.133 1.140 462,238 -0.04(-3.39%)
Jul 08, 2019 1.140 1.190 1.050 1.180 603,520 +0.06(+5.36%)
Jul 05, 2019 1.100 1.180 1.080 1.120 702,200 +0.04(+3.70%)
Jul 03, 2019 1.020 1.150 0.9700 1.080 480,900 +0.09(+9.09%)
Jul 02, 2019 0.9200 1.000 0.8900 0.9900 804,404 +0.09(+10.00%)
Jul 01, 2019 0.9000 0.9300 0.8753 0.9000 304,301 +0.04(+4.91%)
Jun 28, 2019 0.8400 0.8586 0.8180 0.8579 169,800 +0.03(+3.36%)
Jun 27, 2019 0.8300 0.8300 0.8100 0.8300 78,825 -0.01(-0.60%)
Jun 26, 2019 0.8180 0.8415 0.8100 0.8350 154,903 +0.02(+1.83%)
Jun 25, 2019 0.8500 0.8641 0.8100 0.8200 272,619 -0.00(-0.32%)
Jun 24, 2019 0.8300 0.8300 0.7800 0.8226 630,724 +0.09(+11.95%)
Jun 21, 2019 0.7600 0.7800 0.7201 0.7348 259,700 -0.01(-0.84%)
Jun 20, 2019 0.7400 0.7452 0.7110 0.7410 264,313 +0.06(+8.16%)
Jun 19, 2019 0.6880 0.6917 0.6800 0.6851 58,270 +0.00(+0.60%)
Jun 18, 2019 0.6900 0.7149 0.6752 0.6810 80,535 -0.01(-1.83%)
Jun 17, 2019 0.6910 0.7100 0.6908 0.6937 35,309 -0.00(-0.44%)
Jun 14, 2019 0.7200 0.7201 0.6908 0.6968 101,300 -0.01(-1.50%)
Jun 13, 2019 0.7180 0.7180 0.6951 0.7074 137,830 -0.01(-0.70%)
Jun 12, 2019 0.7020 0.7124 0.7020 0.7124 60,074 +0.01(+1.48%)
Jun 11, 2019 0.6820 0.7020 0.6800 0.7020 129,913 -0.00(-0.06%)
Jun 10, 2019 0.7230 0.7230 0.6650 0.7024 160,958 -0.02(-2.44%)
Jun 07, 2019 0.7100 0.7200 0.6650 0.7200 108,900 +0.05(+6.82%)
Jun 06, 2019 0.7090 0.7090 0.6560 0.6740 77,398 -0.01(-0.88%)
Jun 05, 2019 0.7090 0.7090 0.6751 0.6800 117,583 -0.01(-1.78%)
Jun 04, 2019 0.7090 0.7090 0.6701 0.6923 41,725 +0.00(+0.12%)
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.