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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4498 -0.0002 (-0.04%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 9, 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 (%)
Jan 29, 2021 0.8500 1.910 0.7451 0.7451 80,028,704 +0.05(+6.44%)
Jan 28, 2021 0.7000 0.7100 0.6500 0.7000 1,489,490 +0.03(+4.48%)
Jan 27, 2021 0.6600 0.7000 0.6400 0.6700 1,761,045 -0.03(-4.96%)
Jan 26, 2021 0.7300 0.7412 0.6851 0.7050 1,016,551 -0.02(-3.33%)
Jan 25, 2021 0.6902 0.7409 0.6800 0.7293 2,229,675 +0.06(+8.69%)
Jan 22, 2021 0.6300 0.6771 0.6214 0.6710 1,577,100 +0.04(+5.94%)
Jan 21, 2021 0.6290 0.6595 0.6100 0.6334 1,386,550 +0.01(+2.16%)
Jan 20, 2021 0.6300 0.6300 0.6100 0.6200 682,359 +0.00(+0.00%)
Jan 19, 2021 0.6300 0.6400 0.6100 0.6200 971,685 -0.01(-0.80%)
Jan 15, 2021 0.6300 0.6468 0.6000 0.6250 1,033,400 -0.02(-2.60%)
Jan 14, 2021 0.6350 0.7099 0.6182 0.6417 3,350,239 -0.00(-0.67%)
Jan 13, 2021 0.6495 0.6495 0.6200 0.6460 1,326,163 +0.03(+4.16%)
Jan 12, 2021 0.6150 0.6349 0.6115 0.6202 743,217 -0.01(-1.56%)
Jan 11, 2021 0.6300 0.6500 0.6100 0.6300 573,637 +0.02(+3.28%)
Jan 08, 2021 0.6500 0.6500 0.5951 0.6100 777,100 -0.04(-6.14%)
Jan 07, 2021 0.6650 0.6650 0.6400 0.6499 336,229 +0.00(+0.02%)
Jan 06, 2021 0.6500 0.6600 0.6400 0.6498 436,388 -0.02(-2.91%)
Jan 05, 2021 0.6995 0.7000 0.6401 0.6693 644,622 -0.01(-1.57%)
Jan 04, 2021 0.6700 0.7300 0.6600 0.6800 903,205 +0.02(+3.08%)
Dec 31, 2020 0.6597 0.6597 0.6597 918,784 +0.01(+1.49%)
Dec 30, 2020 0.5800 0.6500 0.5700 0.6500 918,784 +0.07(+11.15%)
Dec 29, 2020 0.5750 0.5900 0.5650 0.5848 479,146 -0.00(-0.71%)
Dec 28, 2020 0.6100 0.6100 0.5700 0.5890 487,796 -0.01(-1.83%)
Dec 24, 2020 0.5900 0.6001 0.5800 0.6000 286,900 +0.00(+0.00%)
Dec 23, 2020 0.6000 0.6100 0.5800 0.6000 283,060 +0.02(+2.92%)
Dec 22, 2020 0.6000 0.6100 0.5800 0.5830 479,307 -0.02(-2.83%)
Dec 21, 2020 0.6100 0.6300 0.6000 0.6000 460,277 -0.04(-5.53%)
Dec 18, 2020 0.6461 0.6519 0.6200 0.6351 330,500 -0.01(-2.29%)
Dec 17, 2020 0.6400 0.6700 0.6300 0.6500 429,177 +0.02(+2.36%)
Dec 16, 2020 0.6500 0.6500 0.6300 0.6350 280,581 -0.02(-2.74%)
Dec 15, 2020 0.6600 0.6675 0.6415 0.6529 304,850 -0.00(-0.70%)
Dec 14, 2020 0.6618 0.6798 0.6312 0.6575 605,365 +0.01(+2.13%)
Dec 11, 2020 0.5710 0.6590 0.5710 0.6438 1,044,400 +0.07(+12.40%)
Dec 10, 2020 0.6025 0.6025 0.5651 0.5728 375,658 -0.02(-2.96%)
Dec 09, 2020 0.6250 0.6250 0.5900 0.5903 324,569 -0.03(-4.61%)
Dec 08, 2020 0.6490 0.6490 0.6116 0.6188 199,850 -0.01(-2.27%)
Dec 07, 2020 0.6491 0.6491 0.6050 0.6332 167,657 +0.01(+1.33%)
Dec 04, 2020 0.6275 0.6300 0.6025 0.6249 230,100 -0.00(-0.41%)
Dec 03, 2020 0.6272 0.6400 0.6199 0.6275 211,395 -0.01(-1.03%)
Dec 02, 2020 0.6700 0.6700 0.6317 0.6340 267,182 -0.03(-3.94%)
Dec 01, 2020 0.6300 0.6600 0.6200 0.6600 387,983 +0.04(+5.70%)
Nov 30, 2020 0.6200 0.6271 0.5931 0.6244 246,620 +0.01(+1.48%)
Nov 27, 2020 0.6100 0.6198 0.5960 0.6153 88,800 +0.02(+2.76%)
Nov 25, 2020 0.6050 0.6050 0.5793 0.5988 221,500 +0.02(+3.60%)
Nov 24, 2020 0.6271 0.6271 0.5680 0.5780 683,712 -0.04(-6.77%)
Nov 23, 2020 0.6400 0.6400 0.6000 0.6200 407,150 -0.02(-2.97%)
Nov 20, 2020 0.6400 0.6536 0.6254 0.6390 229,800 -0.00(-0.16%)
Nov 19, 2020 0.6500 0.6500 0.6190 0.6400 352,210 -0.01(-1.51%)
Nov 18, 2020 0.7100 0.7100 0.6400 0.6498 374,291 +0.00(+0.49%)
Nov 17, 2020 0.6590 0.6600 0.6399 0.6466 207,281 +0.01(+1.43%)
Nov 16, 2020 0.6338 0.6500 0.6206 0.6375 211,604 +0.01(+1.24%)
Nov 13, 2020 0.6452 0.6452 0.6204 0.6297 127,500 +0.00(+0.53%)
Nov 12, 2020 0.6222 0.6613 0.6101 0.6264 251,553 +0.01(+1.03%)
Nov 11, 2020 0.6100 0.6300 0.6100 0.6200 183,206 -0.02(-3.11%)
Nov 10, 2020 0.6600 0.6601 0.6100 0.6399 258,183 -0.02(-2.62%)
Nov 09, 2020 0.6871 0.6871 0.6401 0.6571 214,864 -0.03(-4.06%)
Nov 06, 2020 0.6800 0.6849 0.6600 0.6849 205,300 +0.01(+1.39%)
Nov 05, 2020 0.6500 0.6789 0.6349 0.6755 405,079 +0.05(+7.60%)
Nov 04, 2020 0.6200 0.6389 0.6052 0.6278 233,602 -0.01(-2.29%)
Nov 03, 2020 0.6400 0.6497 0.6280 0.6425 210,860 +0.01(+1.18%)
Nov 02, 2020 0.6300 0.6500 0.6170 0.6350 212,906 +0.01(+0.79%)
Oct 30, 2020 0.6500 0.6500 0.6113 0.6300 170,900 +0.00(+0.00%)
Oct 29, 2020 0.6053 0.6561 0.6053 0.6300 215,671 -0.02(-2.82%)
Oct 28, 2020 0.6400 0.6500 0.6000 0.6483 176,789 -0.00(-0.26%)
Oct 27, 2020 0.6400 0.6720 0.6327 0.6500 296,036 +0.01(+0.78%)
Oct 26, 2020 0.6800 0.6800 0.5950 0.6450 336,920 -0.02(-3.56%)
Oct 23, 2020 0.6900 0.6925 0.6510 0.6688 296,000 -0.02(-3.51%)
Oct 22, 2020 0.6941 0.6950 0.6800 0.6931 148,618 -0.01(-0.99%)
Oct 21, 2020 0.7200 0.7200 0.6739 0.7000 365,695 +0.01(+1.46%)
Oct 20, 2020 0.6800 0.6943 0.6681 0.6899 295,681 +0.02(+2.97%)
Oct 19, 2020 0.7600 0.7600 0.6600 0.6700 552,356 -0.06(-8.78%)
Oct 16, 2020 0.7600 0.7600 0.7220 0.7345 185,900 -0.03(-3.85%)
Oct 15, 2020 0.7101 0.7750 0.6950 0.7639 328,775 +0.01(+1.09%)
Oct 14, 2020 0.7700 0.7700 0.7419 0.7557 96,914 -0.00(-0.57%)
Oct 13, 2020 0.7428 0.7600 0.7215 0.7600 244,074 -0.01(-0.76%)
Oct 12, 2020 0.7600 0.7750 0.7437 0.7658 331,117 +0.02(+2.45%)
Oct 09, 2020 0.7000 0.7740 0.6800 0.7475 547,400 +0.06(+8.33%)
Oct 08, 2020 0.7100 0.7100 0.6800 0.6900 213,728 -0.01(-1.43%)
Oct 07, 2020 0.6960 0.7000 0.6751 0.7000 142,009 +0.01(+1.60%)
Oct 06, 2020 0.7050 0.7050 0.6800 0.6890 244,770 -0.01(-1.57%)
Oct 05, 2020 0.6900 0.7097 0.6775 0.7000 302,675 +0.03(+3.84%)
Oct 02, 2020 0.6900 0.7140 0.6741 0.6741 173,100 -0.04(-5.06%)
Oct 01, 2020 0.6900 0.7200 0.6950 0.7100 196,571 +0.01(+2.01%)
Sep 30, 2020 0.7400 0.7400 0.6922 0.6960 112,975 -0.02(-2.60%)
Sep 29, 2020 0.7000 0.7146 0.6890 0.7146 112,139 +0.03(+3.72%)
Sep 28, 2020 0.6900 0.7000 0.6792 0.6890 93,868 +0.00(+0.55%)
Sep 25, 2020 0.7200 0.7200 0.6725 0.6852 102,000 -0.01(-1.69%)
Sep 24, 2020 0.6900 0.7179 0.6501 0.6970 346,301 +0.05(+7.53%)
Sep 23, 2020 0.7217 0.7217 0.6422 0.6482 636,877 -0.07(-9.66%)
Sep 22, 2020 0.7200 0.7300 0.6997 0.7175 188,125 -0.00(-0.19%)
Sep 21, 2020 0.7200 0.7400 0.6651 0.7189 728,200 -0.00(-0.43%)
Sep 18, 2020 0.7300 0.7450 0.7200 0.7220 179,300 -0.02(-3.13%)
Sep 17, 2020 0.7550 0.7600 0.7260 0.7453 157,273 -0.02(-2.23%)
Sep 16, 2020 0.7381 0.7660 0.7366 0.7623 247,709 +0.02(+2.83%)
Sep 15, 2020 0.7530 0.7570 0.7221 0.7413 304,564 -0.01(-1.96%)
Sep 14, 2020 0.7400 0.7800 0.7300 0.7561 503,772 -0.00(-0.51%)
Sep 11, 2020 0.7600 0.7799 0.7494 0.7600 263,900 -0.02(-3.11%)
Sep 10, 2020 0.7900 0.8000 0.7651 0.7844 327,492 -0.01(-0.98%)
Sep 09, 2020 0.8100 0.8200 0.7708 0.7922 239,478 +0.00(+0.28%)
Sep 08, 2020 0.7800 0.8000 0.7500 0.7900 184,298 +0.01(+0.95%)
Sep 04, 2020 0.7800 0.7900 0.7200 0.7826 453,700 -0.00(-0.05%)
Sep 03, 2020 0.7859 0.7999 0.7500 0.7830 386,823 -0.02(-2.09%)
Sep 02, 2020 0.8323 0.8400 0.7698 0.7997 681,017 -0.04(-4.80%)
Sep 01, 2020 0.8900 0.8900 0.8140 0.8400 399,314 -0.01(-1.62%)
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%)
Jun 01, 2020 0.8500 0.8753 0.8300 0.8522 470,052 +0.00(+0.28%)
May 29, 2020 0.8500 0.8700 0.8400 0.8498 518,100 +0.01(+1.69%)
May 28, 2020 0.7800 0.8500 0.7788 0.8357 410,554 +0.02(+3.03%)
May 27, 2020 0.7600 0.8200 0.7599 0.8111 303,079 +0.01(+1.39%)
May 26, 2020 0.7900 0.8060 0.7600 0.8000 462,096 +0.01(+1.90%)
May 22, 2020 0.8200 0.8200 0.7800 0.7851 231,900 -0.01(-1.25%)
May 21, 2020 0.8200 0.8200 0.7400 0.7950 559,664 -0.02(-1.95%)
May 20, 2020 0.8660 0.8700 0.8001 0.8108 645,806 -0.06(-6.37%)
May 19, 2020 0.8800 0.8975 0.8351 0.8660 811,588 -0.02(-1.93%)
May 18, 2020 0.9000 0.9000 0.8600 0.8830 1,088,149 +0.05(+5.48%)
May 15, 2020 0.7800 0.8400 0.7600 0.8371 854,200 +0.07(+8.93%)
May 14, 2020 0.7700 0.7799 0.7400 0.7685 514,966 -0.00(-0.19%)
May 13, 2020 0.8800 0.9000 0.7200 0.7700 2,127,396 -0.07(-8.33%)
May 12, 2020 0.7400 0.8500 0.7400 0.8400 2,412,868 +0.11(+15.07%)
May 11, 2020 0.6500 0.7300 0.6500 0.7300 2,651,612 +0.09(+13.50%)
May 08, 2020 0.6200 0.6449 0.6083 0.6432 790,300 +0.02(+3.74%)
May 07, 2020 0.5800 0.6200 0.5500 0.6200 669,303 +0.04(+6.95%)
May 06, 2020 0.5717 0.5820 0.5391 0.5797 361,535 +0.02(+3.19%)
May 05, 2020 0.5430 0.5625 0.5328 0.5618 417,579 +0.02(+3.46%)
May 04, 2020 0.5350 0.5430 0.5020 0.5430 348,192 +0.02(+4.10%)
May 01, 2020 0.5158 0.5370 0.5001 0.5216 158,200 +0.01(+1.22%)
Apr 30, 2020 0.5300 0.5400 0.5000 0.5153 162,033 +0.00(+0.02%)
Apr 29, 2020 0.5200 0.5300 0.5000 0.5152 240,422 -0.00(-0.60%)
Apr 28, 2020 0.5100 0.5375 0.4851 0.5183 523,394 +0.01(+1.19%)
Apr 27, 2020 0.5204 0.5300 0.4901 0.5122 353,050 -0.02(-2.90%)
Apr 24, 2020 0.5430 0.5430 0.5070 0.5275 280,800 -0.00(-0.47%)
Apr 23, 2020 0.5430 0.5549 0.5000 0.5300 403,243 -0.02(-2.75%)
Apr 22, 2020 0.5410 0.5500 0.5201 0.5450 235,274 +0.02(+4.65%)
Apr 21, 2020 0.5000 0.5298 0.5000 0.5208 235,021 -0.01(-2.01%)
Apr 20, 2020 0.5201 0.5499 0.5201 0.5315 243,170 -0.00(-0.84%)
Apr 17, 2020 0.5300 0.5500 0.5299 0.5360 140,800 -0.01(-1.74%)
Apr 16, 2020 0.5700 0.5798 0.5330 0.5455 204,860 -0.01(-2.33%)
Apr 15, 2020 0.5551 0.5699 0.5200 0.5585 275,508 -0.01(-1.15%)
Apr 14, 2020 0.5800 0.6100 0.5035 0.5650 944,004 -0.00(-0.70%)
Apr 13, 2020 0.5600 0.5788 0.5414 0.5690 576,297 +0.03(+4.87%)
Apr 09, 2020 0.5200 0.5600 0.4901 0.5426 452,900 +0.03(+4.83%)
Apr 08, 2020 0.5200 0.5500 0.4500 0.5176 772,918 +0.00(+0.41%)
Apr 07, 2020 0.5665 0.5722 0.5100 0.5155 169,166 -0.03(-6.27%)
Apr 06, 2020 0.5300 0.5773 0.5200 0.5500 269,190 +0.04(+8.89%)
Apr 03, 2020 0.5000 0.5299 0.4715 0.5051 165,200 +0.01(+1.02%)
Apr 02, 2020 0.5251 0.5479 0.5000 0.5000 141,166 -0.02(-4.74%)
Apr 01, 2020 0.5500 0.5500 0.4519 0.5249 286,309 +0.01(+2.36%)
Mar 31, 2020 0.4894 0.5600 0.4500 0.5128 191,329 +0.06(+13.96%)
Mar 30, 2020 0.5300 0.5300 0.4500 0.4500 666,221 -0.06(-12.14%)
Mar 27, 2020 0.5500 0.5500 0.4800 0.5122 536,100 -0.03(-5.76%)
Mar 26, 2020 0.6000 0.6179 0.5406 0.5435 361,524 -0.07(-11.57%)
Mar 25, 2020 0.6200 0.6360 0.5900 0.6146 226,569 +0.01(+1.29%)
Mar 24, 2020 0.6138 0.6400 0.6000 0.6068 642,245 +0.01(+1.13%)
Mar 23, 2020 0.5500 0.6138 0.5500 0.6000 463,745 +0.04(+8.11%)
Mar 20, 2020 0.5550 0.5700 0.5452 0.5550 258,200 +0.01(+1.83%)
Mar 19, 2020 0.5000 0.5700 0.5000 0.5450 201,018 +0.05(+9.00%)
Mar 18, 2020 0.6038 0.6038 0.5000 0.5000 291,205 -0.09(-14.59%)
Mar 17, 2020 0.4600 0.5865 0.4285 0.5854 471,126 +0.14(+30.58%)
Mar 16, 2020 0.3700 0.4890 0.3600 0.4483 368,682 +0.04(+9.34%)
Mar 13, 2020 0.4600 0.4695 0.4000 0.4100 273,200 -0.02(-5.60%)
Mar 12, 2020 0.4600 0.5000 0.4300 0.4343 250,668 -0.04(-8.20%)
Mar 11, 2020 0.5000 0.5120 0.4720 0.4731 337,120 -0.02(-3.25%)
Mar 10, 2020 0.4800 0.5000 0.4767 0.4890 194,332 +0.01(+1.20%)
Mar 09, 2020 0.5121 0.5121 0.4800 0.4832 196,305 -0.04(-7.08%)
Mar 06, 2020 0.5385 0.5598 0.5000 0.5200 144,300 -0.02(-3.24%)
Mar 05, 2020 0.5200 0.5380 0.5010 0.5374 186,935 +0.02(+3.97%)
Mar 04, 2020 0.5400 0.5550 0.5101 0.5169 90,796 -0.02(-2.95%)
Mar 03, 2020 0.5150 0.5652 0.5101 0.5326 217,643 +0.00(+0.85%)
Mar 02, 2020 0.5000 0.5400 0.5000 0.5281 314,026 +0.03(+5.62%)
Feb 28, 2020 0.5870 0.5968 0.4600 0.5000 837,900 -0.10(-16.23%)
Feb 27, 2020 0.6150 0.6150 0.5900 0.5969 262,161 -0.01(-1.13%)
Feb 26, 2020 0.6150 0.6150 0.5950 0.6037 220,084 -0.01(-1.03%)
Feb 25, 2020 0.6400 0.6400 0.6032 0.6100 134,219 -0.02(-2.97%)
Feb 24, 2020 0.6300 0.6400 0.6053 0.6287 403,887 -0.00(-0.21%)
Feb 21, 2020 0.6100 0.6500 0.6100 0.6300 522,400 +0.03(+5.00%)
Feb 20, 2020 0.6000 0.6000 0.5800 0.6000 178,430 +0.01(+1.59%)
Feb 19, 2020 0.5986 0.6000 0.5720 0.5906 384,546 +0.00(+0.15%)
Feb 18, 2020 0.5200 0.5905 0.5200 0.5897 735,937 +0.08(+16.75%)
Feb 14, 2020 0.5100 0.5189 0.5000 0.5051 99,900 -0.00(-0.55%)
Feb 13, 2020 0.5100 0.5198 0.5000 0.5079 221,150 -0.01(-1.09%)
Feb 12, 2020 0.5385 0.5385 0.5013 0.5135 91,424 -0.01(-1.25%)
Feb 11, 2020 0.5465 0.5499 0.5200 0.5200 139,972 -0.03(-4.85%)
Feb 10, 2020 0.5409 0.5465 0.5300 0.5465 202,128 +0.01(+1.04%)
Feb 07, 2020 0.5452 0.5538 0.5400 0.5409 86,900 -0.00(-0.79%)
Feb 06, 2020 0.5375 0.5680 0.5375 0.5452 87,062 +0.01(+1.28%)
Feb 05, 2020 0.5084 0.5450 0.5000 0.5383 178,734 +0.01(+1.97%)
Feb 04, 2020 0.5470 0.5470 0.5101 0.5279 213,925 -0.02(-3.12%)
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.