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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4449 -0.0054 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2019 0.6550 0.6799 0.6383 0.6575 193,100 +0.00(+0.38%)
May 30, 2019 0.6400 0.6692 0.6249 0.6550 199,151 +0.05(+8.39%)
May 29, 2019 0.6510 0.6613 0.6000 0.6043 176,445 -0.06(-8.62%)
May 28, 2019 0.6912 0.7100 0.6500 0.6613 126,308 -0.03(-4.26%)
May 24, 2019 0.7100 0.7100 0.6606 0.6907 144,500 +0.01(+1.57%)
May 23, 2019 0.6850 0.7199 0.6800 0.6800 153,615 -0.01(-0.73%)
May 22, 2019 0.6900 0.7074 0.6708 0.6850 119,275 +0.00(+0.00%)
May 21, 2019 0.7000 0.7100 0.6800 0.6850 104,573 -0.02(-2.49%)
May 20, 2019 0.7083 0.7399 0.6760 0.7025 244,039 +0.00(+0.06%)
May 17, 2019 0.7450 0.7450 0.6718 0.7021 204,100 -0.01(-1.80%)
May 16, 2019 0.7400 0.7428 0.7000 0.7150 122,173 -0.02(-2.56%)
May 15, 2019 0.7200 0.7600 0.7150 0.7338 84,162 +0.02(+3.34%)
May 14, 2019 0.7473 0.7473 0.7014 0.7101 106,740 -0.03(-4.62%)
May 13, 2019 0.8200 0.8200 0.7200 0.7445 165,470 -0.02(-2.04%)
May 10, 2019 0.7200 0.7600 0.7200 0.7600 131,800 +0.05(+6.31%)
May 09, 2019 0.7383 0.7500 0.7050 0.7149 151,920 -0.03(-4.43%)
May 08, 2019 0.7600 0.7600 0.7109 0.7480 61,831 +0.01(+0.81%)
May 07, 2019 0.7010 0.7487 0.7010 0.7420 95,729 -0.01(-1.09%)
May 06, 2019 0.6700 0.7526 0.6600 0.7502 167,798 +0.08(+11.55%)
May 03, 2019 0.7000 0.7000 0.6502 0.6725 287,500 -0.01(-2.15%)
May 02, 2019 0.8100 0.8104 0.6200 0.6873 475,095 -0.09(-11.66%)
May 01, 2019 0.8400 0.8401 0.7600 0.7780 304,452 -0.07(-8.55%)
Apr 30, 2019 0.9000 0.9000 0.8482 0.8507 196,573 -0.05(-5.48%)
Apr 29, 2019 0.8500 0.9000 0.8225 0.9000 66,890 +0.05(+5.63%)
Apr 26, 2019 0.8969 0.8969 0.8340 0.8520 236,100 -0.01(-0.93%)
Apr 25, 2019 0.9100 0.9100 0.8500 0.8600 212,359 -0.04(-4.44%)
Apr 24, 2019 0.8900 0.9000 0.8400 0.9000 384,748 +0.02(+2.28%)
Apr 23, 2019 0.9200 0.9200 0.8707 0.8799 282,299 -0.02(-2.23%)
Apr 22, 2019 0.8300 0.9200 0.8300 0.9000 209,581 +0.04(+4.85%)
Apr 18, 2019 0.8150 0.8891 0.8001 0.8584 528,100 +0.04(+5.33%)
Apr 17, 2019 0.7810 0.8173 0.7810 0.8150 227,054 +0.02(+3.16%)
Apr 16, 2019 0.7900 0.8050 0.7689 0.7900 134,798 +0.00(+0.00%)
Apr 15, 2019 0.7931 0.8163 0.7550 0.7900 251,702 +0.02(+2.60%)
Apr 12, 2019 0.7700 0.7800 0.7450 0.7700 109,700 +0.02(+2.67%)
Apr 11, 2019 0.7040 0.7720 0.7000 0.7500 323,208 -0.00(-0.58%)
Apr 10, 2019 0.7700 0.7700 0.7401 0.7544 91,061 -0.01(-1.51%)
Apr 09, 2019 0.7610 0.7885 0.7400 0.7660 194,276 -0.01(-1.39%)
Apr 08, 2019 0.7100 0.7842 0.7000 0.7768 384,549 +0.10(+14.98%)
Apr 05, 2019 0.7200 0.7300 0.6530 0.6756 653,000 -0.05(-7.45%)
Apr 04, 2019 0.7520 0.7800 0.7236 0.7300 282,024 -0.03(-3.92%)
Apr 03, 2019 0.7600 0.7847 0.7500 0.7598 145,843 -0.00(-0.13%)
Apr 02, 2019 0.7860 0.8072 0.7600 0.7608 201,039 -0.04(-4.90%)
Apr 01, 2019 0.8800 0.8800 0.8000 0.8000 191,012 -0.01(-1.23%)
Mar 29, 2019 0.8500 0.8500 0.7929 0.8100 136,100 -0.01(-1.22%)
Mar 28, 2019 0.8300 0.8400 0.7500 0.8200 349,548 -0.01(-1.24%)
Mar 27, 2019 0.8401 0.8700 0.7600 0.8303 511,127 +0.00(+0.04%)
Mar 26, 2019 0.9300 0.9285 0.8100 0.8300 546,001 -0.10(-10.74%)
Mar 25, 2019 0.8400 0.9400 0.8213 0.9299 1,151,849 +0.15(+19.36%)
Mar 22, 2019 0.6500 0.7880 0.6450 0.7791 1,349,400 +0.13(+20.29%)
Mar 21, 2019 0.6670 0.6670 0.6450 0.6477 212,433 +0.00(+0.03%)
Mar 20, 2019 0.6400 0.6679 0.6300 0.6475 214,529 -0.00(-0.38%)
Mar 19, 2019 0.6400 0.6700 0.6201 0.6500 420,870 +0.04(+6.04%)
Mar 18, 2019 0.6100 0.6298 0.6100 0.6130 248,662 +0.01(+2.17%)
Mar 15, 2019 0.6000 0.6072 0.5911 0.6000 86,500 -0.01(-1.48%)
Mar 14, 2019 0.5900 0.6090 0.5850 0.6090 101,669 +0.01(+2.18%)
Mar 13, 2019 0.5850 0.6100 0.5850 0.5960 95,782 -0.00(-0.32%)
Mar 12, 2019 0.5900 0.6000 0.5813 0.5979 72,555 +0.01(+1.36%)
Mar 11, 2019 0.6000 0.6000 0.5802 0.5899 81,414 -0.01(-1.17%)
Mar 08, 2019 0.5800 0.6171 0.5683 0.5969 216,300 +0.03(+5.80%)
Mar 07, 2019 0.6171 0.6171 0.5500 0.5642 341,931 -0.04(-5.97%)
Mar 06, 2019 0.6000 0.6200 0.5900 0.6000 127,170 +0.01(+1.27%)
Mar 05, 2019 0.6100 0.6200 0.5911 0.5925 91,415 -0.02(-2.87%)
Mar 04, 2019 0.6300 0.6350 0.6007 0.6100 207,822 -0.01(-1.61%)
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.