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 (%)
Feb 28, 2019 0.6700 0.6700 0.6100 0.6396 261,395 -0.02(-2.72%)
Feb 27, 2019 0.6690 0.6700 0.6000 0.6575 184,708 +0.06(+9.58%)
Feb 26, 2019 0.6100 0.6400 0.6000 0.6000 146,623 -0.02(-3.23%)
Feb 25, 2019 0.6200 0.6200 0.5900 0.6200 172,362 +0.01(+1.64%)
Feb 22, 2019 0.5700 0.6500 0.5600 0.6100 736,500 +0.04(+6.09%)
Feb 21, 2019 0.5737 0.6079 0.5700 0.5750 289,337 +0.01(+0.88%)
Feb 20, 2019 0.5800 0.6100 0.5700 0.5700 252,726 -0.02(-3.39%)
Feb 19, 2019 0.5800 0.6255 0.5800 0.5900 386,099 +0.01(+1.72%)
Feb 15, 2019 0.6400 0.6600 0.5600 0.5800 764,100 -0.08(-12.12%)
Feb 14, 2019 0.6500 0.6700 0.6400 0.6600 314,242 +0.02(+3.13%)
Feb 13, 2019 0.6500 0.6500 0.6200 0.6400 400,585 +0.02(+3.23%)
Feb 12, 2019 0.6500 0.6800 0.6100 0.6200 467,764 -0.02(-3.13%)
Feb 11, 2019 0.6100 0.6500 0.5600 0.6400 513,377 +0.03(+4.92%)
Feb 08, 2019 0.5400 0.6100 0.5400 0.6100 262,900 +0.08(+14.21%)
Feb 07, 2019 0.5500 0.5650 0.5300 0.5341 125,157 -0.03(-4.56%)
Feb 06, 2019 0.5400 0.5700 0.5300 0.5596 267,734 -0.01(-1.32%)
Feb 05, 2019 0.5600 0.5870 0.5500 0.5671 281,946 -0.02(-3.42%)
Feb 04, 2019 0.6200 0.6200 0.5600 0.5872 244,336 -0.00(-0.47%)
Feb 01, 2019 0.5900 0.6000 0.5700 0.5900 248,700 +0.01(+1.46%)
Jan 31, 2019 0.5400 0.6000 0.5201 0.5815 586,487 +0.04(+7.69%)
Jan 30, 2019 0.5700 0.5800 0.5400 0.5400 658,748 -0.03(-5.26%)
Jan 29, 2019 0.6000 0.6500 0.5700 0.5700 989,646 +0.00(+0.00%)
Jan 28, 2019 0.5000 0.5700 0.4700 0.5700 1,069,471 +0.09(+18.75%)
Jan 25, 2019 0.4300 0.5000 0.4100 0.4800 1,197,300 +0.08(+19.97%)
Jan 24, 2019 0.3800 0.4100 0.3727 0.4001 791,051 +0.04(+11.14%)
Jan 23, 2019 0.3100 0.3600 0.3100 0.3600 632,272 +0.05(+16.32%)
Jan 22, 2019 0.3500 0.3500 0.3000 0.3095 405,209 -0.02(-6.21%)
Jan 18, 2019 0.3310 0.3450 0.3200 0.3300 211,600 -0.01(-2.19%)
Jan 17, 2019 0.3499 0.3499 0.3200 0.3374 180,491 +0.00(+0.63%)
Jan 16, 2019 0.3370 0.3525 0.3200 0.3353 171,240 -0.00(-1.38%)
Jan 15, 2019 0.3500 0.3500 0.3300 0.3400 222,260 -0.01(-2.24%)
Jan 14, 2019 0.3400 0.3500 0.3111 0.3478 489,678 +0.04(+12.19%)
Jan 11, 2019 0.3300 0.3300 0.3000 0.3100 409,300 +0.00(+0.00%)
Jan 10, 2019 0.2900 0.3200 0.2500 0.3100 1,459,188 +0.02(+7.01%)
Jan 09, 2019 0.3150 0.3249 0.2737 0.2897 1,091,841 -0.02(-7.94%)
Jan 08, 2019 0.3451 0.3525 0.3022 0.3147 421,643 -0.02(-6.06%)
Jan 07, 2019 0.3452 0.3500 0.3310 0.3350 183,531 -0.01(-4.29%)
Jan 04, 2019 0.3500 0.3500 0.3450 0.3500 138,400 +0.01(+1.69%)
Jan 03, 2019 0.3600 0.3600 0.3424 0.3442 188,704 -0.02(-4.39%)
Jan 02, 2019 0.3600 0.3600 0.3500 0.3600 86,592 +0.01(+2.86%)
Dec 31, 2018 0.3400 0.3600 0.3400 0.3500 73,600 +0.01(+2.94%)
Dec 28, 2018 0.3500 0.3600 0.3400 0.3400 69,900 -0.02(-4.76%)
Dec 27, 2018 0.3510 0.3581 0.3450 0.3570 118,811 +0.01(+1.68%)
Dec 26, 2018 0.3500 0.3581 0.3450 0.3511 79,920 +0.00(+0.31%)
Dec 24, 2018 0.3400 0.3500 0.3400 0.3500 35,800 +0.01(+2.94%)
Dec 21, 2018 0.3500 0.3600 0.3400 0.3400 71,900 -0.01(-1.53%)
Dec 20, 2018 0.3500 0.3697 0.3453 0.3453 126,207 +0.01(+1.56%)
Dec 19, 2018 0.3400 0.3500 0.3400 0.3400 93,037 -0.01(-2.10%)
Dec 18, 2018 0.3499 0.3500 0.3400 0.3473 104,926 +0.00(+0.12%)
Dec 17, 2018 0.3600 0.3621 0.3451 0.3469 108,972 -0.01(-3.64%)
Dec 14, 2018 0.3700 0.3700 0.3600 0.3600 22,700 -0.01(-3.36%)
Dec 13, 2018 0.3720 0.3725 0.3621 0.3725 29,748 -0.00(-0.05%)
Dec 12, 2018 0.3621 0.3751 0.3570 0.3727 80,165 +0.01(+2.25%)
Dec 11, 2018 0.3725 0.3725 0.3592 0.3645 60,120 -0.01(-1.49%)
Dec 10, 2018 0.3500 0.3700 0.3500 0.3700 141,513 +0.02(+5.71%)
Dec 07, 2018 0.3600 0.3600 0.3400 0.3500 48,500 -0.01(-1.85%)
Dec 06, 2018 0.3585 0.3585 0.3415 0.3566 45,227 +0.02(+4.88%)
Dec 04, 2018 0.3600 0.3600 0.3400 0.3400 183,800 -0.02(-5.16%)
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.