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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4525 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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, 2023 0.4050 0.4099 0.3962 0.3999 481,388 -0.02(-3.78%)
Feb 27, 2023 0.4100 0.4200 0.4100 0.4156 115,115 +0.01(+2.59%)
Feb 24, 2023 0.4125 0.4125 0.4000 0.4051 157,490 -0.01(-2.01%)
Feb 23, 2023 0.4000 0.4161 0.4000 0.4134 200,355 +0.01(+3.32%)
Feb 22, 2023 0.4200 0.4225 0.4000 0.4001 296,438 -0.01(-2.41%)
Feb 21, 2023 0.4425 0.4425 0.3980 0.4100 465,772 -0.03(-5.75%)
Feb 17, 2023 0.4210 0.4397 0.4088 0.4350 304,757 +0.01(+2.35%)
Feb 16, 2023 0.4200 0.4343 0.4072 0.4250 222,378 +0.01(+2.66%)
Feb 15, 2023 0.4300 0.4376 0.4111 0.4140 435,614 -0.03(-5.91%)
Feb 14, 2023 0.4400 0.4500 0.4300 0.4400 164,757 +0.02(+3.72%)
Feb 13, 2023 0.4400 0.4432 0.4200 0.4242 290,060 -0.01(-2.26%)
Feb 10, 2023 0.4550 0.4590 0.4300 0.4340 224,085 -0.02(-5.24%)
Feb 09, 2023 0.4630 0.4700 0.4506 0.4580 299,608 -0.01(-1.08%)
Feb 08, 2023 0.4600 0.4648 0.4585 0.4630 165,315 +0.00(+0.87%)
Feb 07, 2023 0.4500 0.4660 0.4470 0.4590 618,255 +0.01(+2.68%)
Feb 06, 2023 0.4600 0.4620 0.4451 0.4470 295,227 -0.00(-0.75%)
Feb 03, 2023 0.4701 0.4701 0.4500 0.4504 580,563 -0.02(-4.17%)
Feb 02, 2023 0.4968 0.4968 0.4700 0.4700 259,196 -0.01(-1.69%)
Feb 01, 2023 0.4900 0.4939 0.4720 0.4781 211,626 -0.01(-2.23%)
Jan 31, 2023 0.4600 0.4915 0.4600 0.4890 329,920 +0.02(+4.58%)
Jan 30, 2023 0.4800 0.4840 0.4611 0.4676 379,271 -0.00(-0.93%)
Jan 27, 2023 0.5000 0.5005 0.4631 0.4720 521,512 -0.02(-4.68%)
Jan 26, 2023 0.4855 0.4990 0.4800 0.4952 335,963 +0.01(+1.96%)
Jan 25, 2023 0.4900 0.4900 0.4600 0.4857 312,878 +0.01(+1.80%)
Jan 24, 2023 0.5100 0.5150 0.4677 0.4771 746,836 -0.02(-4.58%)
Jan 23, 2023 0.4900 0.5100 0.4900 0.5000 1,255,381 +0.02(+3.22%)
Jan 20, 2023 0.4690 0.4950 0.4685 0.4844 870,799 +0.03(+5.86%)
Jan 19, 2023 0.4250 0.4690 0.4130 0.4576 1,464,530 +0.03(+6.34%)
Jan 18, 2023 0.4400 0.4500 0.4250 0.4303 647,110 -0.01(-2.16%)
Jan 17, 2023 0.4300 0.4449 0.4213 0.4398 457,041 +0.01(+3.46%)
Jan 13, 2023 0.4000 0.4300 0.3862 0.4251 801,426 +0.04(+9.03%)
Jan 12, 2023 0.3730 0.3913 0.3700 0.3899 368,529 +0.02(+5.12%)
Jan 11, 2023 0.3680 0.3710 0.3634 0.3709 346,710 +0.00(+0.93%)
Jan 10, 2023 0.3625 0.3680 0.3552 0.3675 280,942 +0.01(+1.38%)
Jan 09, 2023 0.3730 0.3730 0.3535 0.3625 277,679 +0.01(+3.45%)
Jan 06, 2023 0.3509 0.3710 0.3450 0.3504 314,642 +0.00(+0.40%)
Jan 05, 2023 0.3600 0.3632 0.3448 0.3490 231,552 -0.01(-3.06%)
Jan 04, 2023 0.3400 0.3699 0.3400 0.3600 774,886 +0.01(+2.97%)
Jan 03, 2023 0.3475 0.3497 0.3330 0.3496 263,608 +0.01(+3.34%)
Dec 30, 2022 0.3300 0.3415 0.3264 0.3383 427,518 -0.00(-0.50%)
Dec 29, 2022 0.3400 0.3500 0.3339 0.3400 217,887 -0.01(-1.85%)
Dec 28, 2022 0.3600 0.3620 0.3400 0.3464 219,414 -0.01(-1.53%)
Dec 27, 2022 0.3600 0.3620 0.3411 0.3518 300,249 +0.00(+1.24%)
Dec 23, 2022 0.3390 0.3511 0.3358 0.3475 216,911 +0.01(+3.42%)
Dec 22, 2022 0.3350 0.3369 0.3236 0.3360 281,260 +0.01(+2.13%)
Dec 21, 2022 0.3300 0.3365 0.3251 0.3290 207,223 -0.00(-0.33%)
Dec 20, 2022 0.3299 0.3345 0.3208 0.3301 347,883 +0.01(+2.13%)
Dec 19, 2022 0.3300 0.3350 0.3151 0.3232 360,393 -0.01(-3.38%)
Dec 16, 2022 0.3210 0.3447 0.3210 0.3345 290,253 +0.01(+3.11%)
Dec 15, 2022 0.3314 0.3447 0.3230 0.3244 367,171 -0.02(-4.59%)
Dec 14, 2022 0.3200 0.3400 0.3100 0.3400 278,625 +0.02(+7.32%)
Dec 13, 2022 0.3200 0.3274 0.3162 0.3168 397,089 +0.00(+0.35%)
Dec 12, 2022 0.3280 0.3311 0.3100 0.3157 409,527 -0.00(-0.41%)
Dec 09, 2022 0.3180 0.3249 0.3131 0.3170 343,133 -0.01(-2.07%)
Dec 08, 2022 0.3225 0.3331 0.3225 0.3237 146,730 -0.00(-1.01%)
Dec 07, 2022 0.3100 0.3300 0.3125 0.3270 281,727 +0.01(+1.77%)
Dec 06, 2022 0.3325 0.3439 0.3150 0.3213 525,055 -0.02(-4.55%)
Dec 05, 2022 0.3500 0.3500 0.3333 0.3366 313,548 -0.01(-3.28%)
Dec 02, 2022 0.3590 0.3590 0.3450 0.3480 426,428 +0.00(+0.29%)
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.