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 (%)
Oct 30, 2020 0.6500 0.6500 0.6113 0.6300 170,900 +0.00(+0.00%)
Oct 29, 2020 0.6053 0.6561 0.6053 0.6300 215,671 -0.02(-2.82%)
Oct 28, 2020 0.6400 0.6500 0.6000 0.6483 176,789 -0.00(-0.26%)
Oct 27, 2020 0.6400 0.6720 0.6327 0.6500 296,036 +0.01(+0.78%)
Oct 26, 2020 0.6800 0.6800 0.5950 0.6450 336,920 -0.02(-3.56%)
Oct 23, 2020 0.6900 0.6925 0.6510 0.6688 296,000 -0.02(-3.51%)
Oct 22, 2020 0.6941 0.6950 0.6800 0.6931 148,618 -0.01(-0.99%)
Oct 21, 2020 0.7200 0.7200 0.6739 0.7000 365,695 +0.01(+1.46%)
Oct 20, 2020 0.6800 0.6943 0.6681 0.6899 295,681 +0.02(+2.97%)
Oct 19, 2020 0.7600 0.7600 0.6600 0.6700 552,356 -0.06(-8.78%)
Oct 16, 2020 0.7600 0.7600 0.7220 0.7345 185,900 -0.03(-3.85%)
Oct 15, 2020 0.7101 0.7750 0.6950 0.7639 328,775 +0.01(+1.09%)
Oct 14, 2020 0.7700 0.7700 0.7419 0.7557 96,914 -0.00(-0.57%)
Oct 13, 2020 0.7428 0.7600 0.7215 0.7600 244,074 -0.01(-0.76%)
Oct 12, 2020 0.7600 0.7750 0.7437 0.7658 331,117 +0.02(+2.45%)
Oct 09, 2020 0.7000 0.7740 0.6800 0.7475 547,400 +0.06(+8.33%)
Oct 08, 2020 0.7100 0.7100 0.6800 0.6900 213,728 -0.01(-1.43%)
Oct 07, 2020 0.6960 0.7000 0.6751 0.7000 142,009 +0.01(+1.60%)
Oct 06, 2020 0.7050 0.7050 0.6800 0.6890 244,770 -0.01(-1.57%)
Oct 05, 2020 0.6900 0.7097 0.6775 0.7000 302,675 +0.03(+3.84%)
Oct 02, 2020 0.6900 0.7140 0.6741 0.6741 173,100 -0.04(-5.06%)
Oct 01, 2020 0.6900 0.7200 0.6950 0.7100 196,571 +0.01(+2.01%)
Sep 30, 2020 0.7400 0.7400 0.6922 0.6960 112,975 -0.02(-2.60%)
Sep 29, 2020 0.7000 0.7146 0.6890 0.7146 112,139 +0.03(+3.72%)
Sep 28, 2020 0.6900 0.7000 0.6792 0.6890 93,868 +0.00(+0.55%)
Sep 25, 2020 0.7200 0.7200 0.6725 0.6852 102,000 -0.01(-1.69%)
Sep 24, 2020 0.6900 0.7179 0.6501 0.6970 346,301 +0.05(+7.53%)
Sep 23, 2020 0.7217 0.7217 0.6422 0.6482 636,877 -0.07(-9.66%)
Sep 22, 2020 0.7200 0.7300 0.6997 0.7175 188,125 -0.00(-0.19%)
Sep 21, 2020 0.7200 0.7400 0.6651 0.7189 728,200 -0.00(-0.43%)
Sep 18, 2020 0.7300 0.7450 0.7200 0.7220 179,300 -0.02(-3.13%)
Sep 17, 2020 0.7550 0.7600 0.7260 0.7453 157,273 -0.02(-2.23%)
Sep 16, 2020 0.7381 0.7660 0.7366 0.7623 247,709 +0.02(+2.83%)
Sep 15, 2020 0.7530 0.7570 0.7221 0.7413 304,564 -0.01(-1.96%)
Sep 14, 2020 0.7400 0.7800 0.7300 0.7561 503,772 -0.00(-0.51%)
Sep 11, 2020 0.7600 0.7799 0.7494 0.7600 263,900 -0.02(-3.11%)
Sep 10, 2020 0.7900 0.8000 0.7651 0.7844 327,492 -0.01(-0.98%)
Sep 09, 2020 0.8100 0.8200 0.7708 0.7922 239,478 +0.00(+0.28%)
Sep 08, 2020 0.7800 0.8000 0.7500 0.7900 184,298 +0.01(+0.95%)
Sep 04, 2020 0.7800 0.7900 0.7200 0.7826 453,700 -0.00(-0.05%)
Sep 03, 2020 0.7859 0.7999 0.7500 0.7830 386,823 -0.02(-2.09%)
Sep 02, 2020 0.8323 0.8400 0.7698 0.7997 681,017 -0.04(-4.80%)
Sep 01, 2020 0.8900 0.8900 0.8140 0.8400 399,314 -0.01(-1.62%)
Aug 31, 2020 0.9050 0.9050 0.8400 0.8538 486,096 -0.01(-1.69%)
Aug 28, 2020 0.8800 0.8900 0.8589 0.8685 227,600 -0.00(-0.17%)
Aug 27, 2020 0.9000 0.9000 0.8462 0.8700 291,863 -0.01(-0.79%)
Aug 26, 2020 0.8400 0.8800 0.8400 0.8769 243,050 +0.03(+3.16%)
Aug 25, 2020 0.8300 0.8600 0.8300 0.8500 211,987 -0.01(-1.67%)
Aug 24, 2020 0.8800 0.8801 0.8400 0.8644 313,329 -0.01(-0.64%)
Aug 21, 2020 0.8700 0.8900 0.8500 0.8700 463,500 -0.03(-3.28%)
Aug 20, 2020 0.8618 0.9100 0.8600 0.8995 285,158 +0.02(+1.87%)
Aug 19, 2020 0.9400 0.9400 0.8700 0.8830 393,549 -0.05(-5.03%)
Aug 18, 2020 0.9400 0.9500 0.9101 0.9298 797,477 +0.04(+3.92%)
Aug 17, 2020 0.8800 0.9234 0.8795 0.8947 992,105 +0.03(+3.95%)
Aug 14, 2020 0.8699 0.8794 0.8400 0.8607 193,300 +0.00(+0.08%)
Aug 13, 2020 0.8400 0.8875 0.8308 0.8600 456,139 +0.02(+2.75%)
Aug 12, 2020 0.8600 0.8700 0.8000 0.8370 439,057 -0.00(-0.36%)
Aug 11, 2020 0.8600 0.8600 0.8300 0.8400 619,256 -0.05(-5.91%)
Aug 10, 2020 0.9000 0.9100 0.8640 0.8928 649,300 -0.01(-0.80%)
Aug 07, 2020 0.8900 0.9175 0.8650 0.9000 455,100 -0.01(-0.70%)
Aug 06, 2020 0.9350 0.9374 0.8600 0.9063 737,321 -0.02(-2.55%)
Aug 05, 2020 0.9400 0.9600 0.9000 0.9300 1,213,946 +0.01(+0.54%)
Aug 04, 2020 0.9300 0.9573 0.9000 0.9250 1,159,665 -0.00(-0.31%)
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.