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 +0.0065 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2014 0.6100 0.6487 0.6487 0.6487 354,500 +0.01(+2.16%)
Dec 30, 2014 0.6100 0.6444 0.5850 0.6350 622,183 +0.05(+8.55%)
Dec 29, 2014 0.5911 0.6198 0.5511 0.5850 302,690 -0.01(-0.86%)
Dec 26, 2014 0.6500 0.6596 0.5900 0.5901 305,370 -0.02(-3.09%)
Dec 24, 2014 0.5800 0.6089 0.6089 0.6089 193,500 +0.01(+2.34%)
Dec 23, 2014 0.5700 0.6100 0.5200 0.5950 860,954 +0.04(+8.18%)
Dec 22, 2014 0.7400 0.7490 0.5500 0.5500 1,459,985 -0.07(-12.00%)
Dec 19, 2014 0.8600 0.9100 0.6200 0.6250 12,921,976 -0.19(-23.78%)
Dec 18, 2014 0.6800 0.8400 0.6300 0.8200 599,000 +0.17(+26.15%)
Dec 17, 2014 0.6500 0.6557 0.5800 0.6500 426,779 +0.05(+8.33%)
Dec 16, 2014 0.7400 0.7500 0.5800 0.6000 746,941 -0.11(-15.48%)
Dec 15, 2014 0.7200 0.7600 0.6800 0.7099 491,564 -0.03(-4.07%)
Dec 12, 2014 0.7990 0.7990 0.7021 0.7400 321,298 -0.06(-7.50%)
Dec 11, 2014 0.7400 0.8000 0.7400 0.8000 306,141 +0.01(+1.47%)
Dec 10, 2014 0.8100 0.8600 0.7500 0.7884 357,781 -0.04(-4.34%)
Dec 09, 2014 0.8100 0.8600 0.7500 0.8242 547,247 +0.02(+3.02%)
Dec 08, 2014 0.8500 0.8500 0.6800 0.8000 764,050 -0.06(-6.98%)
Dec 05, 2014 0.8700 0.8700 0.8176 0.8600 509,928 -0.02(-2.27%)
Dec 04, 2014 0.9200 0.9500 0.8015 0.8800 524,175 -0.01(-1.13%)
Dec 03, 2014 0.9000 0.9400 0.8796 0.8901 736,366 +0.01(+1.14%)
Dec 02, 2014 1.000 1.020 0.8700 0.8801 951,607 -0.19(-17.74%)
Dec 01, 2014 1.080 1.100 1.010 1.070 730,763 +0.02(+1.90%)
Nov 28, 2014 1.110 1.110 1.020 1.050 466,912 -0.13(-11.02%)
Nov 26, 2014 1.160 1.180 1.180 1.180 287,300 -0.05(-4.07%)
Nov 25, 2014 1.220 1.340 1.100 1.230 779,534 -0.03(-2.38%)
Nov 24, 2014 1.280 1.330 1.240 1.260 202,520 -0.03(-2.33%)
Nov 21, 2014 1.180 1.340 1.180 1.290 352,015 +0.14(+12.17%)
Nov 20, 2014 1.120 1.250 1.120 1.150 259,423 +0.08(+7.48%)
Nov 19, 2014 1.250 1.300 1.070 1.070 517,341 -0.20(-15.75%)
Nov 18, 2014 1.200 1.330 1.170 1.270 421,588 +0.08(+6.72%)
Nov 17, 2014 1.040 1.190 1.030 1.190 557,421 +0.15(+14.42%)
Nov 14, 2014 1.010 1.130 0.9400 1.040 906,276 +0.02(+1.96%)
Nov 13, 2014 1.050 1.090 1.020 1.020 269,539 -0.01(-0.97%)
Nov 12, 2014 1.080 1.120 1.030 1.030 414,114 -0.03(-2.84%)
Nov 11, 2014 1.050 1.180 1.040 1.060 506,952 +0.02(+1.93%)
Nov 10, 2014 1.200 1.220 1.010 1.040 457,041 -0.18(-14.75%)
Nov 07, 2014 1.090 1.220 1.010 1.220 854,071 +0.19(+18.45%)
Nov 06, 2014 1.020 1.100 1.020 1.030 592,721 +0.01(+0.98%)
Nov 05, 2014 1.120 1.160 1.010 1.020 569,973 -0.16(-13.56%)
Nov 04, 2014 1.300 1.340 1.160 1.180 244,270 -0.18(-13.24%)
Nov 03, 2014 1.250 1.360 1.181 1.360 427,970 +0.11(+8.80%)
Oct 31, 2014 1.450 1.470 1.160 1.250 671,270 -0.25(-16.67%)
Oct 30, 2014 1.600 1.600 1.480 1.500 216,016 -0.13(-7.98%)
Oct 29, 2014 1.650 1.680 1.510 1.630 253,350 -0.09(-5.23%)
Oct 28, 2014 1.670 1.760 1.560 1.720 399,902 +0.02(+1.18%)
Oct 27, 2014 1.650 1.700 1.690 1.700 178,677 +0.01(+0.59%)
Oct 24, 2014 1.670 1.740 1.620 1.690 110,742 -0.04(-2.31%)
Oct 23, 2014 1.650 1.730 1.540 1.730 346,534 +0.08(+4.85%)
Oct 22, 2014 1.720 1.750 1.640 1.650 238,047 -0.13(-7.30%)
Oct 21, 2014 1.740 1.800 1.700 1.780 117,727 +0.06(+3.49%)
Oct 20, 2014 1.750 1.800 1.710 1.720 118,784 -0.05(-2.82%)
Oct 17, 2014 1.810 1.860 1.750 1.770 257,951 -0.01(-0.56%)
Oct 16, 2014 1.820 1.870 1.770 1.780 110,898 -0.07(-3.78%)
Oct 15, 2014 1.950 2.040 1.780 1.850 209,549 -0.05(-2.89%)
Oct 14, 2014 1.910 1.970 1.880 1.905 123,372 +0.05(+2.70%)
Oct 13, 2014 1.890 1.990 1.850 1.855 120,754 +0.00(+0.27%)
Oct 10, 2014 1.860 1.890 1.800 1.850 287,793 -0.03(-1.60%)
Oct 09, 2014 1.910 2.040 1.900 1.880 143,082 -0.16(-7.84%)
Oct 08, 2014 1.770 2.120 1.700 2.040 385,424 +0.27(+15.25%)
Oct 07, 2014 1.970 2.000 1.750 1.770 192,611 -0.15(-7.81%)
Oct 06, 2014 1.820 2.000 1.820 1.920 355,319 +0.10(+5.49%)
Oct 03, 2014 1.950 2.029 1.790 1.820 302,128 -0.16(-8.08%)
Oct 02, 2014 2.070 2.090 1.970 1.980 203,380 -0.10(-4.81%)
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.