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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4510 -0.0094 (-2.04%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 30, 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 (%)
Sep 30, 2016 0.8900 0.8900 0.8000 0.8000 246,177 -0.05(-5.85%)
Sep 29, 2016 0.8650 0.8700 0.8301 0.8497 83,276 -0.02(-1.77%)
Sep 28, 2016 0.8500 0.8700 0.8375 0.8650 104,430 +0.03(+2.98%)
Sep 27, 2016 0.8502 0.8600 0.8255 0.8400 129,558 -0.03(-2.89%)
Sep 26, 2016 0.8900 0.9000 0.8621 0.8650 173,272 -0.02(-1.72%)
Sep 23, 2016 0.9100 0.9304 0.8800 0.8801 115,043 -0.02(-2.22%)
Sep 22, 2016 1.020 1.030 0.8800 0.9001 274,822 -0.07(-7.21%)
Sep 21, 2016 0.9100 0.9801 0.8999 0.9700 296,492 +0.08(+8.99%)
Sep 20, 2016 0.8801 0.8907 0.8337 0.8900 227,018 -0.01(-0.67%)
Sep 19, 2016 0.9100 0.9400 0.8960 0.8960 157,122 -0.05(-5.34%)
Sep 16, 2016 0.9300 0.9500 0.8802 0.9465 238,948 -0.00(-0.37%)
Sep 15, 2016 0.9800 0.9999 0.9500 0.9500 142,661 -0.04(-3.91%)
Sep 14, 2016 0.9800 1.040 0.9800 0.9887 171,854 -0.00(-0.30%)
Sep 13, 2016 1.000 1.000 0.9700 0.9917 176,183 +0.02(+2.23%)
Sep 12, 2016 0.9265 1.022 0.9102 0.9701 227,636 +0.03(+2.66%)
Sep 09, 2016 1.010 1.030 0.9326 0.9450 316,852 -0.11(-10.00%)
Sep 08, 2016 1.080 1.120 1.030 1.050 223,278 -0.05(-4.55%)
Sep 07, 2016 1.100 1.130 1.040 1.100 307,515 +0.01(+0.92%)
Sep 06, 2016 1.000 1.099 0.9641 1.090 877,516 +0.17(+18.48%)
Sep 02, 2016 0.8500 0.9200 0.9200 0.9200 593,100 +0.13(+16.09%)
Sep 01, 2016 0.7600 0.8490 0.7440 0.7925 294,983 +0.04(+5.67%)
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%)
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.