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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4501 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Jul 31, 2019 0.9300 0.9447 0.9071 0.9170 268,050 -0.02(-1.66%)
Jul 30, 2019 0.9600 0.9751 0.9150 0.9325 256,146 -0.03(-2.86%)
Jul 29, 2019 0.9900 0.9900 0.9386 0.9600 210,252 +0.00(+0.38%)
Jul 26, 2019 1.000 1.010 0.9500 0.9564 145,900 -0.05(-4.77%)
Jul 25, 2019 0.9802 1.010 0.9800 1.004 77,537 +0.02(+1.84%)
Jul 24, 2019 1.010 1.010 0.9800 0.9862 131,587 -0.01(-1.38%)
Jul 23, 2019 1.030 1.060 1.000 1.000 137,676 -0.01(-0.99%)
Jul 22, 2019 1.030 1.039 0.9901 1.010 219,128 +0.02(+2.02%)
Jul 19, 2019 1.000 1.030 0.9250 0.9900 348,400 -0.02(-1.98%)
Jul 18, 2019 1.040 1.059 0.9607 1.010 711,746 -0.04(-3.81%)
Jul 17, 2019 1.080 1.090 1.030 1.050 269,219 -0.02(-1.87%)
Jul 16, 2019 1.040 1.080 1.030 1.070 160,638 +0.03(+2.88%)
Jul 15, 2019 1.050 1.070 1.016 1.040 164,280 -0.02(-1.89%)
Jul 12, 2019 1.060 1.070 1.020 1.060 226,800 +0.01(+0.95%)
Jul 11, 2019 1.040 1.090 1.020 1.050 289,765 +0.03(+2.94%)
Jul 10, 2019 1.200 1.200 0.9550 1.020 757,517 -0.12(-10.53%)
Jul 09, 2019 1.170 1.190 1.133 1.140 462,238 -0.04(-3.39%)
Jul 08, 2019 1.140 1.190 1.050 1.180 603,520 +0.06(+5.36%)
Jul 05, 2019 1.100 1.180 1.080 1.120 702,200 +0.04(+3.70%)
Jul 03, 2019 1.020 1.150 0.9700 1.080 480,900 +0.09(+9.09%)
Jul 02, 2019 0.9200 1.000 0.8900 0.9900 804,404 +0.09(+10.00%)
Jul 01, 2019 0.9000 0.9300 0.8753 0.9000 304,301 +0.04(+4.91%)
Jun 28, 2019 0.8400 0.8586 0.8180 0.8579 169,800 +0.03(+3.36%)
Jun 27, 2019 0.8300 0.8300 0.8100 0.8300 78,825 -0.01(-0.60%)
Jun 26, 2019 0.8180 0.8415 0.8100 0.8350 154,903 +0.02(+1.83%)
Jun 25, 2019 0.8500 0.8641 0.8100 0.8200 272,619 -0.00(-0.32%)
Jun 24, 2019 0.8300 0.8300 0.7800 0.8226 630,724 +0.09(+11.95%)
Jun 21, 2019 0.7600 0.7800 0.7201 0.7348 259,700 -0.01(-0.84%)
Jun 20, 2019 0.7400 0.7452 0.7110 0.7410 264,313 +0.06(+8.16%)
Jun 19, 2019 0.6880 0.6917 0.6800 0.6851 58,270 +0.00(+0.60%)
Jun 18, 2019 0.6900 0.7149 0.6752 0.6810 80,535 -0.01(-1.83%)
Jun 17, 2019 0.6910 0.7100 0.6908 0.6937 35,309 -0.00(-0.44%)
Jun 14, 2019 0.7200 0.7201 0.6908 0.6968 101,300 -0.01(-1.50%)
Jun 13, 2019 0.7180 0.7180 0.6951 0.7074 137,830 -0.01(-0.70%)
Jun 12, 2019 0.7020 0.7124 0.7020 0.7124 60,074 +0.01(+1.48%)
Jun 11, 2019 0.6820 0.7020 0.6800 0.7020 129,913 -0.00(-0.06%)
Jun 10, 2019 0.7230 0.7230 0.6650 0.7024 160,958 -0.02(-2.44%)
Jun 07, 2019 0.7100 0.7200 0.6650 0.7200 108,900 +0.05(+6.82%)
Jun 06, 2019 0.7090 0.7090 0.6560 0.6740 77,398 -0.01(-0.88%)
Jun 05, 2019 0.7090 0.7090 0.6751 0.6800 117,583 -0.01(-1.78%)
Jun 04, 2019 0.7090 0.7090 0.6701 0.6923 41,725 +0.00(+0.12%)
Jun 03, 2019 0.6800 0.7086 0.6733 0.6915 262,117 +0.03(+5.17%)
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%)
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.