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 30, 2022 0.3880 0.3971 0.3768 0.3901 472,599 +0.02(+4.72%)
Sep 29, 2022 0.3980 0.3999 0.3622 0.3725 437,081 -0.02(-4.61%)
Sep 28, 2022 0.3800 0.3972 0.3800 0.3905 357,838 +0.01(+3.55%)
Sep 27, 2022 0.3900 0.3891 0.3743 0.3771 264,328 +0.00(+0.56%)
Sep 26, 2022 0.3600 0.3899 0.3550 0.3750 468,662 -0.01(-1.32%)
Sep 23, 2022 0.4200 0.4249 0.3701 0.3800 1,030,649 -0.04(-9.82%)
Sep 22, 2022 0.4300 0.4326 0.4190 0.4214 452,330 -0.01(-2.61%)
Sep 21, 2022 0.4200 0.4327 0.4100 0.4327 427,609 +0.01(+2.73%)
Sep 20, 2022 0.4360 0.4399 0.4100 0.4212 544,185 -0.03(-5.75%)
Sep 19, 2022 0.4890 0.4890 0.4209 0.4469 635,060 -0.01(-2.85%)
Sep 16, 2022 0.4600 0.4693 0.4501 0.4600 507,941 -0.00(-1.03%)
Sep 15, 2022 0.4800 0.4826 0.4630 0.4648 352,152 -0.01(-2.46%)
Sep 14, 2022 0.4800 0.4897 0.4700 0.4765 222,575 -0.01(-2.76%)
Sep 13, 2022 0.5000 0.5000 0.4701 0.4900 504,648 -0.01(-1.80%)
Sep 12, 2022 0.4830 0.4990 0.4830 0.4990 328,299 +0.02(+3.31%)
Sep 09, 2022 0.4731 0.4859 0.4700 0.4830 332,971 +0.01(+2.29%)
Sep 08, 2022 0.4760 0.4850 0.4622 0.4722 224,545 +0.00(+0.04%)
Sep 07, 2022 0.4600 0.4741 0.4600 0.4720 145,050 +0.01(+2.61%)
Sep 06, 2022 0.4800 0.4850 0.4600 0.4600 288,260 -0.02(-3.93%)
Sep 02, 2022 0.4800 0.4837 0.4733 0.4788 283,427 +0.00(+0.25%)
Sep 01, 2022 0.4900 0.4900 0.4552 0.4776 496,727 -0.00(-0.81%)
Aug 31, 2022 0.4700 0.5100 0.4650 0.4815 261,005 +0.01(+1.37%)
Aug 30, 2022 0.5100 0.5149 0.4650 0.4750 1,096,845 -0.04(-6.86%)
Aug 29, 2022 0.5000 0.5200 0.4937 0.5100 502,649 +0.01(+2.91%)
Aug 26, 2022 0.5295 0.5298 0.4780 0.4956 807,543 -0.04(-8.00%)
Aug 25, 2022 0.5400 0.5450 0.5250 0.5387 543,782 -0.00(-0.43%)
Aug 24, 2022 0.5480 0.5483 0.5127 0.5410 860,818 -0.00(-0.82%)
Aug 23, 2022 0.5139 0.5500 0.5120 0.5455 1,754,206 +0.03(+6.15%)
Aug 22, 2022 0.4800 0.5157 0.4700 0.5139 1,646,809 +0.04(+8.58%)
Aug 19, 2022 0.4700 0.4780 0.4481 0.4733 792,849 -0.00(-0.15%)
Aug 18, 2022 0.4920 0.4920 0.4700 0.4740 405,668 -0.02(-3.21%)
Aug 17, 2022 0.4800 0.4908 0.4775 0.4897 334,572 +0.01(+1.51%)
Aug 16, 2022 0.4880 0.4900 0.4700 0.4824 346,067 -0.01(-1.15%)
Aug 15, 2022 0.5000 0.5000 0.4801 0.4880 420,183 -0.01(-1.27%)
Aug 12, 2022 0.4775 0.5000 0.4775 0.4943 1,306,056 +0.02(+3.32%)
Aug 11, 2022 0.4800 0.4840 0.4740 0.4784 522,621 +0.00(+0.17%)
Aug 10, 2022 0.4800 0.4800 0.4716 0.4776 322,093 +0.01(+1.27%)
Aug 09, 2022 0.4800 0.4840 0.4700 0.4716 301,360 -0.00(-1.01%)
Aug 08, 2022 0.4735 0.4800 0.4706 0.4764 281,044 +0.00(+0.68%)
Aug 05, 2022 0.4899 0.4899 0.4700 0.4732 210,223 -0.01(-1.83%)
Aug 04, 2022 0.4800 0.4900 0.4651 0.4820 772,742 +0.01(+1.71%)
Aug 03, 2022 0.4600 0.4790 0.4600 0.4739 735,323 +0.00(+0.66%)
Aug 02, 2022 0.4745 0.4800 0.4650 0.4708 688,991 +0.00(+0.19%)
Aug 01, 2022 0.4800 0.4851 0.4463 0.4699 1,162,107 +0.01(+1.45%)
Jul 29, 2022 0.4650 0.4900 0.4507 0.4632 1,492,130 -0.00(-0.37%)
Jul 28, 2022 0.4395 0.4728 0.4389 0.4649 1,214,770 +0.04(+9.03%)
Jul 27, 2022 0.4100 0.4395 0.4100 0.4264 922,111 +0.02(+4.10%)
Jul 26, 2022 0.4100 0.4200 0.3999 0.4096 544,714 -0.00(-0.10%)
Jul 25, 2022 0.3901 0.4218 0.3800 0.4100 811,043 +0.02(+5.21%)
Jul 22, 2022 0.3924 0.3990 0.3819 0.3897 401,186 +0.00(+0.26%)
Jul 21, 2022 0.4000 0.4000 0.3797 0.3887 222,330 +0.00(+0.99%)
Jul 20, 2022 0.3650 0.4078 0.3650 0.3849 694,086 +0.02(+4.62%)
Jul 19, 2022 0.3400 0.3834 0.3400 0.3679 324,322 +0.03(+8.21%)
Jul 18, 2022 0.3400 0.3570 0.3361 0.3400 584,804 +0.00(+1.16%)
Jul 15, 2022 0.3400 0.3450 0.3350 0.3361 94,286 +0.00(+0.42%)
Jul 14, 2022 0.3400 0.3486 0.3313 0.3347 239,746 -0.01(-3.96%)
Jul 13, 2022 0.3400 0.3580 0.3350 0.3485 322,898 +0.02(+4.53%)
Jul 12, 2022 0.3340 0.3479 0.3305 0.3334 209,998 -0.00(-0.48%)
Jul 11, 2022 0.3500 0.3619 0.3350 0.3350 517,778 -0.03(-7.43%)
Jul 08, 2022 0.3617 0.3690 0.3501 0.3619 205,221 +0.00(+0.58%)
Jul 07, 2022 0.3600 0.3798 0.3453 0.3598 427,034 +0.01(+2.04%)
Jul 06, 2022 0.3600 0.3644 0.3500 0.3526 571,137 -0.01(-1.89%)
Jul 05, 2022 0.3800 0.3800 0.3429 0.3594 423,074 -0.02(-5.27%)
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.