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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4525 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 31, 2017 0.2855 0.2900 0.2590 0.2610 405,183 -0.02(-8.36%)
Oct 30, 2017 0.2869 0.2901 0.2800 0.2848 111,736 -0.01(-1.76%)
Oct 27, 2017 0.2850 0.2900 0.2800 0.2899 116,865 +0.01(+3.54%)
Oct 26, 2017 0.2887 0.2899 0.2800 0.2800 77,034 -0.01(-3.78%)
Oct 25, 2017 0.3000 0.3000 0.2887 0.2910 142,966 -0.00(-1.15%)
Oct 24, 2017 0.2940 0.2944 0.2890 0.2944 90,467 +0.01(+2.01%)
Oct 23, 2017 0.3090 0.3090 0.2500 0.2886 100,112 -0.00(-0.41%)
Oct 20, 2017 0.2867 0.2960 0.2763 0.2898 202,052 +0.00(+1.08%)
Oct 19, 2017 0.3000 0.3000 0.2850 0.2867 207,732 -0.01(-2.81%)
Oct 18, 2017 0.2910 0.3050 0.2910 0.2950 59,949 +0.00(+0.44%)
Oct 17, 2017 0.3078 0.3089 0.2918 0.2937 138,652 -0.02(-4.89%)
Oct 16, 2017 0.3100 0.3201 0.3078 0.3088 136,993 -0.00(-0.52%)
Oct 13, 2017 0.3100 0.3185 0.3051 0.3104 162,056 +0.00(+0.13%)
Oct 12, 2017 0.3116 0.3270 0.3002 0.3100 272,647 +0.00(+1.31%)
Oct 11, 2017 0.3100 0.3200 0.3000 0.3060 176,831 -0.01(-2.86%)
Oct 10, 2017 0.3100 0.3300 0.3100 0.3150 104,560 -0.00(-0.44%)
Oct 09, 2017 0.3220 0.3220 0.3098 0.3164 74,551 +0.01(+2.39%)
Oct 06, 2017 0.3100 0.3290 0.3000 0.3090 283,003 +0.00(+1.61%)
Oct 05, 2017 0.3070 0.3075 0.2991 0.3041 134,857 +0.01(+3.15%)
Oct 04, 2017 0.2960 0.3090 0.2820 0.2948 380,187 -0.00(-0.91%)
Oct 03, 2017 0.3000 0.3100 0.2960 0.2975 343,133 -0.01(-3.44%)
Oct 02, 2017 0.3250 0.3250 0.2900 0.3081 453,918 -0.01(-3.84%)
Sep 29, 2017 0.3540 0.3599 0.3204 0.3204 159,977 -0.02(-5.76%)
Sep 28, 2017 0.3500 0.3700 0.3400 0.3400 221,309 -0.01(-2.02%)
Sep 27, 2017 0.3500 0.3500 0.3417 0.3470 65,347 +0.00(+0.55%)
Sep 26, 2017 0.3689 0.3698 0.3451 0.3451 170,450 -0.02(-4.93%)
Sep 25, 2017 0.3602 0.3744 0.3602 0.3630 535,410 +0.00(+0.83%)
Sep 22, 2017 0.3600 0.3750 0.3600 0.3600 75,630 -0.00(-0.80%)
Sep 21, 2017 0.3725 0.3725 0.3570 0.3629 152,789 -0.01(-2.58%)
Sep 20, 2017 0.3808 0.3832 0.3725 0.3725 109,173 -0.00(-0.67%)
Sep 19, 2017 0.3832 0.3833 0.3750 0.3750 185,866 -0.01(-1.68%)
Sep 18, 2017 0.3814 0.3941 0.3814 0.3814 178,629 -0.01(-2.28%)
Sep 15, 2017 0.4000 0.4099 0.3902 0.3903 88,932 -0.00(-1.19%)
Sep 14, 2017 0.3960 0.3990 0.3900 0.3950 31,391 -0.00(-0.63%)
Sep 13, 2017 0.4000 0.4000 0.3900 0.3975 147,386 -0.00(-0.58%)
Sep 12, 2017 0.4000 0.4010 0.3901 0.3998 55,175 -0.00(-0.05%)
Sep 11, 2017 0.3900 0.4095 0.3700 0.4000 113,701 +0.01(+1.27%)
Sep 08, 2017 0.4326 0.4326 0.3900 0.3950 309,975 -0.03(-7.49%)
Sep 07, 2017 0.4304 0.4309 0.4200 0.4270 112,667 -0.00(-0.70%)
Sep 06, 2017 0.4350 0.4400 0.4201 0.4300 100,896 -0.01(-1.15%)
Sep 05, 2017 0.4334 0.4500 0.4300 0.4350 88,865 +0.00(+0.00%)
Sep 01, 2017 0.4240 0.4466 0.4240 0.4350 169,678 +0.01(+2.38%)
Aug 31, 2017 0.4140 0.4340 0.4100 0.4249 103,449 +0.01(+1.99%)
Aug 30, 2017 0.4310 0.4400 0.4100 0.4166 38,577 -0.01(-3.12%)
Aug 29, 2017 0.4500 0.4583 0.4300 0.4300 60,773 -0.01(-2.27%)
Aug 28, 2017 0.4149 0.4405 0.4100 0.4400 141,115 +0.03(+7.32%)
Aug 25, 2017 0.4073 0.4300 0.3971 0.4100 81,926 +0.00(+0.24%)
Aug 24, 2017 0.3900 0.4155 0.3900 0.4090 112,874 -0.01(-2.62%)
Aug 23, 2017 0.4000 0.4200 0.3801 0.4200 178,984 +0.02(+3.96%)
Aug 22, 2017 0.4100 0.4149 0.3900 0.4040 146,810 -0.01(-1.46%)
Aug 21, 2017 0.4100 0.4300 0.4051 0.4100 152,941 -0.03(-6.82%)
Aug 18, 2017 0.4635 0.4635 0.4282 0.4400 117,519 -0.00(-0.29%)
Aug 17, 2017 0.4700 0.4789 0.4400 0.4413 316,774 -0.03(-5.58%)
Aug 16, 2017 0.4343 0.4799 0.4139 0.4674 346,632 +0.05(+11.29%)
Aug 15, 2017 0.3939 0.4700 0.3875 0.4200 338,066 +0.02(+5.00%)
Aug 14, 2017 0.3900 0.4099 0.3875 0.4000 147,160 +0.01(+3.44%)
Aug 11, 2017 0.3750 0.3899 0.3750 0.3867 64,660 +0.01(+3.12%)
Aug 10, 2017 0.3750 0.3900 0.3750 0.3750 274,780 +0.00(+0.00%)
Aug 09, 2017 0.3801 0.3940 0.3750 0.3750 200,816 -0.01(-2.55%)
Aug 08, 2017 0.4000 0.4080 0.3750 0.3848 495,490 -0.02(-3.85%)
Aug 07, 2017 0.4000 0.4158 0.4000 0.4002 105,792 +0.00(+0.00%)
Aug 04, 2017 0.4150 0.4296 0.4000 0.4002 320,275 -0.01(-3.57%)
Aug 03, 2017 0.4185 0.4198 0.4150 0.4150 88,799 -0.01(-1.52%)
Aug 02, 2017 0.4300 0.4300 0.4185 0.4214 96,492 -0.01(-1.95%)
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.