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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4598 +0.0073 (+1.61%)
Streaming Delayed Price Updated: 11:04 AM 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 31, 2020 0.9050 0.9050 0.8400 0.8538 486,096 -0.01(-1.69%)
Aug 28, 2020 0.8800 0.8900 0.8589 0.8685 227,600 -0.00(-0.17%)
Aug 27, 2020 0.9000 0.9000 0.8462 0.8700 291,863 -0.01(-0.79%)
Aug 26, 2020 0.8400 0.8800 0.8400 0.8769 243,050 +0.03(+3.16%)
Aug 25, 2020 0.8300 0.8600 0.8300 0.8500 211,987 -0.01(-1.67%)
Aug 24, 2020 0.8800 0.8801 0.8400 0.8644 313,329 -0.01(-0.64%)
Aug 21, 2020 0.8700 0.8900 0.8500 0.8700 463,500 -0.03(-3.28%)
Aug 20, 2020 0.8618 0.9100 0.8600 0.8995 285,158 +0.02(+1.87%)
Aug 19, 2020 0.9400 0.9400 0.8700 0.8830 393,549 -0.05(-5.03%)
Aug 18, 2020 0.9400 0.9500 0.9101 0.9298 797,477 +0.04(+3.92%)
Aug 17, 2020 0.8800 0.9234 0.8795 0.8947 992,105 +0.03(+3.95%)
Aug 14, 2020 0.8699 0.8794 0.8400 0.8607 193,300 +0.00(+0.08%)
Aug 13, 2020 0.8400 0.8875 0.8308 0.8600 456,139 +0.02(+2.75%)
Aug 12, 2020 0.8600 0.8700 0.8000 0.8370 439,057 -0.00(-0.36%)
Aug 11, 2020 0.8600 0.8600 0.8300 0.8400 619,256 -0.05(-5.91%)
Aug 10, 2020 0.9000 0.9100 0.8640 0.8928 649,300 -0.01(-0.80%)
Aug 07, 2020 0.8900 0.9175 0.8650 0.9000 455,100 -0.01(-0.70%)
Aug 06, 2020 0.9350 0.9374 0.8600 0.9063 737,321 -0.02(-2.55%)
Aug 05, 2020 0.9400 0.9600 0.9000 0.9300 1,213,946 +0.01(+0.54%)
Aug 04, 2020 0.9300 0.9573 0.9000 0.9250 1,159,665 -0.00(-0.31%)
Aug 03, 2020 0.8900 0.9300 0.8600 0.9279 1,019,817 +0.00(+0.10%)
Jul 31, 2020 1.000 1.000 0.8400 0.9270 1,227,400 -0.03(-3.08%)
Jul 30, 2020 0.9900 0.9900 0.8752 0.9565 1,377,562 -0.04(-4.35%)
Jul 29, 2020 1.020 1.030 0.9700 1.000 592,261 -0.02(-1.96%)
Jul 28, 2020 1.060 1.070 0.9700 1.020 938,695 -0.03(-2.86%)
Jul 27, 2020 0.9700 1.070 0.9500 1.050 2,373,059 +0.12(+13.51%)
Jul 24, 2020 0.9401 0.9411 0.8988 0.9250 563,900 -0.01(-0.56%)
Jul 23, 2020 0.9671 0.9771 0.9000 0.9302 916,009 -0.00(-0.51%)
Jul 22, 2020 0.9300 0.9800 0.9001 0.9350 855,834 +0.03(+3.28%)
Jul 21, 2020 0.9100 0.9499 0.8600 0.9053 1,279,908 +0.01(+0.59%)
Jul 20, 2020 0.9700 0.9900 0.8501 0.9000 1,527,221 -0.05(-5.26%)
Jul 17, 2020 0.9400 0.9600 0.9110 0.9500 435,100 +0.02(+2.29%)
Jul 16, 2020 0.9525 0.9625 0.8800 0.9287 520,485 -0.02(-2.24%)
Jul 15, 2020 0.9700 0.9900 0.9200 0.9500 507,088 -0.01(-1.44%)
Jul 14, 2020 0.9850 0.9900 0.9505 0.9639 268,906 -0.02(-2.14%)
Jul 13, 2020 1.000 1.030 0.9505 0.9850 818,450 +0.01(+0.67%)
Jul 10, 2020 1.030 1.030 0.9370 0.9784 619,600 -0.03(-3.13%)
Jul 09, 2020 1.080 1.090 0.9575 1.010 893,900 -0.04(-3.81%)
Jul 08, 2020 1.090 1.090 1.020 1.050 1,133,710 -0.01(-0.94%)
Jul 07, 2020 0.9800 1.060 0.9400 1.060 1,047,221 +0.08(+8.24%)
Jul 06, 2020 0.9500 0.9899 0.9205 0.9793 559,187 +0.03(+3.00%)
Jul 02, 2020 0.9000 0.9699 0.8500 0.9508 1,201,700 +0.05(+5.83%)
Jul 01, 2020 0.9000 0.9000 0.8740 0.8984 732,068 +0.01(+1.51%)
Jun 30, 2020 0.8300 0.8850 0.8101 0.8850 766,997 +0.07(+7.93%)
Jun 29, 2020 0.8200 0.8500 0.7601 0.8200 1,083,318 +0.02(+3.14%)
Jun 26, 2020 0.8113 0.8250 0.7718 0.7950 541,100 -0.02(-1.85%)
Jun 25, 2020 0.8300 0.8400 0.7950 0.8100 428,255 -0.03(-4.01%)
Jun 24, 2020 0.8800 0.8800 0.8150 0.8438 433,428 +0.01(+0.75%)
Jun 23, 2020 0.8200 0.8650 0.8200 0.8375 494,375 +0.03(+3.40%)
Jun 22, 2020 0.8232 0.8600 0.8050 0.8100 786,660 +0.01(+0.62%)
Jun 19, 2020 0.8350 0.8449 0.7900 0.8050 538,900 -0.00(-0.52%)
Jun 18, 2020 0.8500 0.8500 0.7900 0.8092 359,907 -0.01(-1.05%)
Jun 17, 2020 0.8000 0.8750 0.7800 0.8178 826,777 +0.02(+1.88%)
Jun 16, 2020 0.7940 0.8049 0.7800 0.8027 737,130 +0.02(+2.12%)
Jun 15, 2020 0.7500 0.7921 0.6950 0.7860 723,268 +0.05(+6.22%)
Jun 12, 2020 0.7300 0.7788 0.7300 0.7400 311,700 +0.01(+1.44%)
Jun 11, 2020 0.7900 0.7949 0.7000 0.7295 848,591 -0.06(-7.37%)
Jun 10, 2020 0.8000 0.8000 0.7672 0.7875 300,104 +0.00(+0.04%)
Jun 09, 2020 0.8103 0.8224 0.7700 0.7872 327,267 +0.01(+0.92%)
Jun 08, 2020 0.7800 0.7950 0.7740 0.7800 331,126 +0.01(+1.00%)
Jun 05, 2020 0.8000 0.8195 0.7556 0.7723 621,300 -0.05(-5.76%)
Jun 04, 2020 0.8000 0.8344 0.8000 0.8195 299,864 +0.02(+3.08%)
Jun 03, 2020 0.8600 0.8600 0.7743 0.7950 782,193 -0.06(-7.09%)
Jun 02, 2020 0.8500 0.8700 0.8000 0.8557 416,768 +0.00(+0.41%)
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.