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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4548 -0.0056 (-1.22%)
Streaming Delayed Price Updated: 10:53 AM 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 28, 2018 0.3440 0.3650 0.3440 0.3600 132,700 +0.02(+4.65%)
Sep 27, 2018 0.3540 0.3700 0.3440 0.3440 130,018 -0.01(-1.77%)
Sep 26, 2018 0.3700 0.3710 0.3440 0.3502 74,239 -0.01(-2.78%)
Sep 25, 2018 0.3600 0.3700 0.3400 0.3602 135,835 +0.00(+0.06%)
Sep 24, 2018 0.3600 0.3750 0.3500 0.3600 89,312 -0.00(-0.83%)
Sep 21, 2018 0.3700 0.3750 0.3570 0.3630 129,300 -0.01(-2.65%)
Sep 20, 2018 0.3700 0.3773 0.3600 0.3729 102,034 +0.00(+0.78%)
Sep 19, 2018 0.3800 0.3940 0.3628 0.3700 170,250 -0.01(-2.04%)
Sep 18, 2018 0.3850 0.4075 0.3754 0.3777 84,803 -0.00(-0.89%)
Sep 17, 2018 0.4020 0.4100 0.3801 0.3811 77,621 -0.03(-8.17%)
Sep 14, 2018 0.4010 0.4200 0.3900 0.4150 112,600 +0.00(+1.05%)
Sep 13, 2018 0.4600 0.4600 0.3900 0.4107 129,790 -0.02(-4.49%)
Sep 12, 2018 0.4100 0.4300 0.3700 0.4300 317,272 +0.06(+16.22%)
Sep 11, 2018 0.3700 0.3890 0.3700 0.3700 59,836 -0.01(-2.32%)
Sep 10, 2018 0.3700 0.3900 0.3638 0.3788 102,122 +0.01(+2.38%)
Sep 07, 2018 0.3700 0.3800 0.3700 0.3700 43,200 -0.01(-2.58%)
Sep 06, 2018 0.3575 0.3799 0.3575 0.3798 155,089 +0.02(+6.84%)
Sep 05, 2018 0.3383 0.3600 0.3383 0.3555 74,681 +0.02(+4.71%)
Sep 04, 2018 0.3700 0.3775 0.3241 0.3395 294,604 -0.02(-6.34%)
Aug 31, 2018 0.3625 0.3625 0.3625 0 +0.01(+3.57%)
Aug 30, 2018 0.3700 0.3700 0.3500 0.3500 88,145 -0.02(-4.11%)
Aug 29, 2018 0.3650 0.3650 0.3600 0.3650 42,742 +0.01(+2.70%)
Aug 28, 2018 0.3705 0.3707 0.3550 0.3554 121,566 -0.02(-4.13%)
Aug 27, 2018 0.3853 0.3900 0.3650 0.3707 103,271 +0.00(+0.19%)
Aug 24, 2018 0.4000 0.4000 0.3600 0.3700 134,300 -0.01(-2.63%)
Aug 23, 2018 0.3700 0.3993 0.3620 0.3800 137,166 +0.01(+2.04%)
Aug 22, 2018 0.3750 0.3750 0.3660 0.3724 66,790 -0.01(-1.35%)
Aug 21, 2018 0.3800 0.3800 0.3630 0.3775 55,440 +0.01(+2.83%)
Aug 20, 2018 0.3700 0.3750 0.3620 0.3671 90,375 -0.00(-0.78%)
Aug 17, 2018 0.3900 0.3900 0.3600 0.3700 156,700 +0.00(+0.57%)
Aug 16, 2018 0.3550 0.3710 0.3550 0.3679 153,984 +0.01(+2.97%)
Aug 15, 2018 0.4000 0.4106 0.3550 0.3573 233,650 -0.04(-10.88%)
Aug 14, 2018 0.4000 0.4120 0.4000 0.4009 125,031 -0.01(-1.74%)
Aug 13, 2018 0.4150 0.4199 0.4000 0.4080 111,088 -0.00(-0.49%)
Aug 10, 2018 0.4250 0.4350 0.4100 0.4100 27,800 -0.01(-3.48%)
Aug 09, 2018 0.4100 0.4249 0.4100 0.4248 43,340 +0.01(+3.61%)
Aug 08, 2018 0.4330 0.4399 0.4100 0.4100 68,174 -0.02(-5.49%)
Aug 07, 2018 0.4210 0.4349 0.4190 0.4338 91,967 +0.00(+0.88%)
Aug 06, 2018 0.4390 0.4440 0.4190 0.4300 65,067 -0.01(-2.27%)
Aug 03, 2018 0.4300 0.4700 0.4100 0.4400 339,300 +0.03(+6.54%)
Aug 02, 2018 0.4000 0.4332 0.4000 0.4130 109,336 -0.00(-1.08%)
Aug 01, 2018 0.4460 0.4460 0.4122 0.4175 104,728 -0.01(-1.74%)
Jul 31, 2018 0.4141 0.4470 0.4107 0.4249 77,168 +0.00(+0.71%)
Jul 30, 2018 0.4100 0.4220 0.3900 0.4219 133,941 +0.01(+2.90%)
Jul 27, 2018 0.4100 0.4300 0.4000 0.4100 118,400 +0.00(+0.46%)
Jul 26, 2018 0.4250 0.4399 0.4001 0.4081 174,529 -0.01(-3.33%)
Jul 25, 2018 0.4100 0.4408 0.4091 0.4222 140,456 -0.01(-1.59%)
Jul 24, 2018 0.4200 0.4400 0.4200 0.4290 130,612 +0.01(+1.61%)
Jul 23, 2018 0.4300 0.4370 0.4099 0.4222 181,997 -0.01(-3.30%)
Jul 20, 2018 0.4517 0.4517 0.4082 0.4366 75,521 +0.01(+1.49%)
Jul 19, 2018 0.4526 0.4526 0.3900 0.4302 343,984 -0.02(-5.45%)
Jul 18, 2018 0.4720 0.4720 0.4500 0.4550 123,940 -0.01(-3.19%)
Jul 17, 2018 0.4900 0.4900 0.4533 0.4700 107,900 +0.00(+0.00%)
Jul 16, 2018 0.4900 0.4900 0.4600 0.4700 151,186 -0.01(-2.01%)
Jul 13, 2018 0.4577 0.4971 0.4427 0.4796 285,010 +0.03(+7.40%)
Jul 12, 2018 0.4488 0.4850 0.4403 0.4466 134,120 -0.00(-0.76%)
Jul 11, 2018 0.4774 0.4974 0.4400 0.4500 276,745 -0.03(-5.74%)
Jul 10, 2018 0.5000 0.5000 0.4701 0.4774 191,267 -0.02(-4.08%)
Jul 09, 2018 0.4700 0.4978 0.4699 0.4977 155,598 +0.03(+7.03%)
Jul 06, 2018 0.4580 0.4699 0.4501 0.4650 91,288 +0.01(+1.09%)
Jul 05, 2018 0.4440 0.4700 0.4300 0.4600 188,898 +0.02(+3.60%)
Jul 03, 2018 0.4440 0.4440 0.4440 0 -0.01(-1.33%)
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.