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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4475 -0.0050 (-1.10%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 7, 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 (%)
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%)
Jul 02, 2018 0.4062 0.4599 0.3900 0.4500 234,144 +0.02(+4.65%)
Jun 29, 2018 0.4499 0.3823 0.4300 187,544 +0.03(+7.47%)
Jun 28, 2018 0.3956 0.4196 0.3956 0.4001 154,042 +0.00(+1.11%)
Jun 27, 2018 0.4101 0.4148 0.3956 0.3957 37,256 -0.01(-3.51%)
Jun 26, 2018 0.4210 0.4210 0.3900 0.4101 142,730 +0.00(+0.02%)
Jun 25, 2018 0.4080 0.4200 0.3900 0.4100 140,055 -0.01(-3.48%)
Jun 22, 2018 0.4100 0.4300 0.4016 0.4248 37,862 +0.01(+2.51%)
Jun 21, 2018 0.4110 0.4199 0.4000 0.4144 88,963 -0.01(-1.33%)
Jun 20, 2018 0.4000 0.4339 0.4000 0.4200 175,502 -0.02(-3.56%)
Jun 19, 2018 0.4310 0.4600 0.4080 0.4355 137,107 -0.00(-1.02%)
Jun 18, 2018 0.4710 0.4710 0.4400 0.4400 58,596 -0.02(-3.51%)
Jun 15, 2018 0.4728 0.4728 0.4560 162,586 -0.02(-3.55%)
Jun 14, 2018 0.4500 0.5000 0.4500 0.4728 117,542 -0.00(-0.49%)
Jun 13, 2018 0.4800 0.4801 0.4750 0.4751 48,552 -0.00(-1.02%)
Jun 12, 2018 0.4622 0.4868 0.4602 0.4800 63,898 +0.01(+1.63%)
Jun 11, 2018 0.4600 0.4899 0.4500 0.4723 111,580 +0.00(+0.47%)
Jun 08, 2018 0.4600 0.5063 0.4600 0.4701 142,847 +0.01(+2.20%)
Jun 07, 2018 0.4400 0.4876 0.4352 0.4600 182,564 +0.01(+2.00%)
Jun 06, 2018 0.4600 0.4510 91,081 +0.00(+0.31%)
Jun 05, 2018 0.4900 0.4998 0.4400 0.4496 432,032 -0.05(-9.17%)
Jun 04, 2018 0.5000 0.5140 0.4851 0.4950 142,853 -0.01(-1.00%)
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.