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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4600 +0.0072 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.5911 0.6000 0.5800 0.5900 780,851 +0.01(+1.72%)
Mar 30, 2021 0.6000 0.6100 0.5800 0.5800 1,172,267 -0.02(-3.33%)
Mar 29, 2021 0.6100 0.6175 0.5900 0.6000 954,723 +0.01(+1.35%)
Mar 26, 2021 0.6000 0.6188 0.5900 0.5920 2,672,000 +0.00(+0.19%)
Mar 25, 2021 0.5800 0.5995 0.5500 0.5909 1,951,434 +0.00(+0.72%)
Mar 24, 2021 0.6482 0.6500 0.5867 0.5867 1,820,735 -0.05(-8.33%)
Mar 23, 2021 0.6700 0.6700 0.6300 0.6400 1,405,207 -0.02(-3.47%)
Mar 22, 2021 0.6650 0.6700 0.6550 0.6630 1,625,183 -0.01(-1.60%)
Mar 19, 2021 0.6700 0.6870 0.6601 0.6738 2,044,200 -0.00(-0.33%)
Mar 18, 2021 0.6887 0.6900 0.6680 0.6760 1,626,463 -0.02(-2.54%)
Mar 17, 2021 0.6610 0.7080 0.6560 0.6936 2,436,929 +0.03(+3.88%)
Mar 16, 2021 0.6900 0.6900 0.6505 0.6677 1,932,394 -0.02(-2.95%)
Mar 15, 2021 0.7080 0.7080 0.6813 0.6880 2,475,274 +0.01(+0.98%)
Mar 12, 2021 0.6400 0.6900 0.6388 0.6813 3,371,500 +0.02(+3.23%)
Mar 11, 2021 0.6600 0.6700 0.6500 0.6600 2,249,958 -0.01(-1.49%)
Mar 10, 2021 0.6700 0.6800 0.6471 0.6700 1,972,885 +0.01(+1.28%)
Mar 09, 2021 0.6450 0.6670 0.6300 0.6615 2,389,138 +0.03(+5.00%)
Mar 08, 2021 0.6500 0.6580 0.6156 0.6300 2,038,263 +0.00(+0.00%)
Mar 05, 2021 0.6000 0.6345 0.5530 0.6300 3,392,700 +0.03(+5.00%)
Mar 04, 2021 0.6600 0.6700 0.5800 0.6000 6,352,584 -0.07(-10.45%)
Mar 03, 2021 0.6900 0.7000 0.6700 0.6700 2,421,590 -0.03(-3.68%)
Mar 02, 2021 0.7039 0.7125 0.6867 0.6956 4,054,558 -0.01(-1.14%)
Mar 01, 2021 0.7200 0.7218 0.6900 0.7036 3,299,870 +0.00(+0.44%)
Feb 26, 2021 0.6955 0.7171 0.6550 0.7005 3,941,400 -0.00(-0.62%)
Feb 25, 2021 0.7789 0.7789 0.6900 0.7049 6,359,612 -0.05(-6.01%)
Feb 24, 2021 0.7300 0.7600 0.7300 0.7500 4,239,769 +0.04(+5.43%)
Feb 23, 2021 0.7192 0.7600 0.6300 0.7114 10,291,425 -0.09(-11.08%)
Feb 22, 2021 0.8000 0.8400 0.8000 0.8000 7,543,206 -0.00(-0.25%)
Feb 19, 2021 0.7911 0.8232 0.7798 0.8020 6,821,500 +0.02(+2.17%)
Feb 18, 2021 0.8191 0.8300 0.7700 0.7850 9,203,890 -0.05(-6.55%)
Feb 17, 2021 0.8995 0.9050 0.8151 0.8400 12,304,538 -0.04(-4.56%)
Feb 16, 2021 0.9155 0.9397 0.8410 0.8801 18,558,980 -0.01(-1.49%)
Feb 12, 2021 0.8700 0.9499 0.8102 0.8934 18,852,300 -0.07(-7.05%)
Feb 11, 2021 0.9960 1.080 0.9000 0.9612 42,795,180 +0.08(+8.68%)
Feb 10, 2021 0.7899 0.9662 0.7000 0.8844 70,118,336 +0.19(+26.52%)
Feb 09, 2021 0.6493 0.7188 0.6413 0.6990 60,493,392 -0.07(-9.22%)
Feb 08, 2021 0.7600 0.7900 0.7400 0.7700 3,619,914 +0.03(+4.62%)
Feb 05, 2021 0.7300 0.7560 0.7201 0.7360 2,613,900 -0.00(-0.54%)
Feb 04, 2021 0.7600 0.7600 0.7200 0.7400 2,845,705 -0.02(-2.63%)
Feb 03, 2021 0.7700 0.7800 0.7200 0.7600 4,512,482 +0.00(+0.00%)
Feb 02, 2021 0.8200 0.8900 0.7500 0.7600 6,712,989 -0.13(-14.61%)
Feb 01, 2021 0.8000 0.9700 0.7500 0.8900 29,995,756 +0.14(+19.45%)
Jan 29, 2021 0.8500 1.910 0.7451 0.7451 80,028,704 +0.05(+6.44%)
Jan 28, 2021 0.7000 0.7100 0.6500 0.7000 1,489,490 +0.03(+4.48%)
Jan 27, 2021 0.6600 0.7000 0.6400 0.6700 1,761,045 -0.03(-4.96%)
Jan 26, 2021 0.7300 0.7412 0.6851 0.7050 1,016,551 -0.02(-3.33%)
Jan 25, 2021 0.6902 0.7409 0.6800 0.7293 2,229,675 +0.06(+8.69%)
Jan 22, 2021 0.6300 0.6771 0.6214 0.6710 1,577,100 +0.04(+5.94%)
Jan 21, 2021 0.6290 0.6595 0.6100 0.6334 1,386,550 +0.01(+2.16%)
Jan 20, 2021 0.6300 0.6300 0.6100 0.6200 682,359 +0.00(+0.00%)
Jan 19, 2021 0.6300 0.6400 0.6100 0.6200 971,685 -0.01(-0.80%)
Jan 15, 2021 0.6300 0.6468 0.6000 0.6250 1,033,400 -0.02(-2.60%)
Jan 14, 2021 0.6350 0.7099 0.6182 0.6417 3,350,239 -0.00(-0.67%)
Jan 13, 2021 0.6495 0.6495 0.6200 0.6460 1,326,163 +0.03(+4.16%)
Jan 12, 2021 0.6150 0.6349 0.6115 0.6202 743,217 -0.01(-1.56%)
Jan 11, 2021 0.6300 0.6500 0.6100 0.6300 573,637 +0.02(+3.28%)
Jan 08, 2021 0.6500 0.6500 0.5951 0.6100 777,100 -0.04(-6.14%)
Jan 07, 2021 0.6650 0.6650 0.6400 0.6499 336,229 +0.00(+0.02%)
Jan 06, 2021 0.6500 0.6600 0.6400 0.6498 436,388 -0.02(-2.91%)
Jan 05, 2021 0.6995 0.7000 0.6401 0.6693 644,622 -0.01(-1.57%)
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.