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, May 6, 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 (%)
May 31, 2016 0.4400 0.4524 0.4250 0.4332 56,562 +0.01(+1.93%)
May 27, 2016 0.4300 0.4250 0.4250 0.4250 81,600 -0.01(-3.34%)
May 26, 2016 0.4700 0.4825 0.4000 0.4397 349,618 -0.03(-5.93%)
May 25, 2016 0.4700 0.4850 0.4650 0.4674 152,898 -0.00(-0.55%)
May 24, 2016 0.4900 0.4999 0.4700 0.4700 147,896 -0.03(-6.00%)
May 23, 2016 0.4900 0.5000 0.4700 0.5000 107,839 +0.01(+2.04%)
May 20, 2016 0.4978 0.5059 0.4700 0.4900 245,591 -0.01(-1.98%)
May 19, 2016 0.5100 0.5120 0.4800 0.4999 260,803 -0.03(-5.68%)
May 18, 2016 0.5200 0.5499 0.4920 0.5300 433,084 +0.01(+2.89%)
May 17, 2016 0.5000 0.5225 0.4983 0.5151 212,892 +0.02(+3.02%)
May 16, 2016 0.5099 0.5200 0.4740 0.5000 204,859 +0.01(+2.04%)
May 13, 2016 0.5080 0.5199 0.4689 0.4900 154,645 -0.01(-2.74%)
May 12, 2016 0.5000 0.5099 0.4720 0.5038 209,544 +0.01(+1.78%)
May 11, 2016 0.4700 0.4950 0.4526 0.4950 255,280 +0.03(+6.45%)
May 10, 2016 0.4680 0.4680 0.4300 0.4650 257,951 +0.00(+0.00%)
May 09, 2016 0.5000 0.5000 0.4300 0.4650 258,937 -0.04(-8.82%)
May 06, 2016 0.5210 0.5500 0.4800 0.5100 278,104 +0.02(+3.03%)
May 05, 2016 0.5100 0.5398 0.4800 0.4950 367,522 +0.01(+2.08%)
May 04, 2016 0.5000 0.5414 0.4500 0.4849 438,148 -0.06(-10.62%)
May 03, 2016 0.4800 0.5700 0.4800 0.5425 844,601 +0.05(+9.42%)
May 02, 2016 0.4100 0.5600 0.3951 0.4958 1,475,499 +0.11(+27.62%)
Apr 29, 2016 0.3500 0.4050 0.3500 0.3885 659,205 +0.04(+12.61%)
Apr 28, 2016 0.3400 0.3450 0.3201 0.3450 247,575 +0.02(+5.12%)
Apr 27, 2016 0.3260 0.3440 0.3221 0.3282 175,440 -0.00(-0.58%)
Apr 26, 2016 0.3380 0.3402 0.3150 0.3301 118,081 -0.00(-0.27%)
Apr 25, 2016 0.3300 0.3350 0.3101 0.3310 207,511 +0.01(+3.44%)
Apr 22, 2016 0.2790 0.3300 0.2790 0.3200 534,628 +0.04(+15.52%)
Apr 21, 2016 0.2700 0.2873 0.2700 0.2770 121,491 +0.01(+2.59%)
Apr 20, 2016 0.2670 0.2800 0.2600 0.2700 175,753 +0.00(+1.47%)
Apr 19, 2016 0.2800 0.2969 0.2537 0.2661 393,700 -0.00(-1.44%)
Apr 18, 2016 0.2710 0.2900 0.2600 0.2700 131,188 +0.00(+0.00%)
Apr 15, 2016 0.2900 0.2970 0.2700 0.2700 82,000 -0.03(-9.97%)
Apr 14, 2016 0.2850 0.3099 0.2500 0.2999 225,724 +0.01(+5.23%)
Apr 13, 2016 0.2994 0.3050 0.2850 0.2850 114,216 -0.01(-3.29%)
Apr 12, 2016 0.2900 0.2964 0.2850 0.2947 205,976 +0.01(+2.15%)
Apr 11, 2016 0.2950 0.3050 0.2804 0.2885 197,093 +0.00(+1.12%)
Apr 08, 2016 0.2690 0.3000 0.2501 0.2853 165,042 +0.02(+8.31%)
Apr 07, 2016 0.2700 0.2792 0.2480 0.2634 54,962 -0.00(-1.39%)
Apr 06, 2016 0.2600 0.2696 0.2600 0.2671 21,454 +0.00(+0.79%)
Apr 05, 2016 0.2599 0.2799 0.2430 0.2650 140,351 +0.02(+6.77%)
Apr 04, 2016 0.2590 0.2700 0.2350 0.2482 216,925 -0.00(-0.72%)
Apr 01, 2016 0.2200 0.2500 0.2200 0.2500 126,727 +0.03(+13.64%)
Mar 31, 2016 0.2380 0.2380 0.2110 0.2200 96,331 -0.01(-4.35%)
Mar 30, 2016 0.2300 0.2341 0.2250 0.2300 44,355 +0.00(+0.04%)
Mar 29, 2016 0.2200 0.2380 0.2181 0.2299 192,227 +0.01(+3.09%)
Mar 28, 2016 0.2522 0.2522 0.2230 0.2230 183,706 -0.00(-2.02%)
Mar 24, 2016 0.2500 0.2276 0.2276 0.2276 187,500 -0.02(-8.23%)
Mar 23, 2016 0.2500 0.2500 0.2450 0.2480 107,658 -0.00(-0.80%)
Mar 22, 2016 0.2503 0.2629 0.2500 0.2500 59,238 +0.00(+0.00%)
Mar 21, 2016 0.2600 0.2744 0.2486 0.2500 137,625 -0.01(-2.42%)
Mar 18, 2016 0.2500 0.2774 0.2450 0.2562 125,193 -0.00(-1.46%)
Mar 17, 2016 0.2650 0.2650 0.2500 0.2600 94,911 +0.01(+2.40%)
Mar 16, 2016 0.2698 0.2698 0.2425 0.2539 114,747 -0.02(-5.96%)
Mar 15, 2016 0.2580 0.3299 0.2403 0.2700 246,277 +0.01(+3.85%)
Mar 14, 2016 0.2600 0.2778 0.2600 0.2600 62,752 -0.00(-0.04%)
Mar 11, 2016 0.2880 0.2880 0.2580 0.2601 73,731 -0.00(-1.85%)
Mar 10, 2016 0.2700 0.2962 0.2616 0.2650 154,316 -0.01(-1.85%)
Mar 09, 2016 0.2720 0.2720 0.2605 0.2700 53,674 +0.01(+3.45%)
Mar 08, 2016 0.2610 0.2809 0.2600 0.2610 144,416 +0.00(+0.38%)
Mar 07, 2016 0.2589 0.3078 0.2589 0.2600 290,791 -0.00(-1.40%)
Mar 04, 2016 0.2703 0.2703 0.2506 0.2637 420,766 -0.01(-5.04%)
Mar 03, 2016 0.3180 0.3242 0.2700 0.2777 311,122 -0.03(-10.07%)
Mar 02, 2016 0.3052 0.3249 0.3050 0.3088 101,845 -0.00(-0.39%)
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.