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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4449 -0.0054 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
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.