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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4450 -0.0075 (-1.66%)
Streaming Delayed Price Updated: 2:32 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 (%)
Aug 31, 2015 0.3150 0.3368 0.3150 0.3209 36,889 -0.01(-1.87%)
Aug 28, 2015 0.3250 0.3379 0.3099 0.3270 166,305 +0.01(+2.22%)
Aug 27, 2015 0.3090 0.3272 0.3000 0.3199 127,724 -0.01(-2.77%)
Aug 26, 2015 0.3188 0.3290 0.2900 0.3290 258,916 +0.02(+6.75%)
Aug 25, 2015 0.3101 0.3299 0.3001 0.3082 255,832 -0.03(-8.16%)
Aug 24, 2015 0.3780 0.3900 0.3005 0.3356 388,006 -0.05(-12.79%)
Aug 21, 2015 0.4100 0.4100 0.3750 0.3848 305,053 -0.02(-4.85%)
Aug 20, 2015 0.3910 0.4100 0.3800 0.4044 313,788 +0.01(+3.69%)
Aug 19, 2015 0.3730 0.3950 0.3730 0.3900 58,913 +0.01(+2.63%)
Aug 18, 2015 0.3770 0.3900 0.3770 0.3800 56,924 +0.00(+0.00%)
Aug 17, 2015 0.3910 0.4060 0.3800 0.3800 175,579 +0.00(+0.00%)
Aug 14, 2015 0.3800 0.3850 0.3702 0.3800 76,347 -0.02(-5.00%)
Aug 13, 2015 0.3990 0.4000 0.3700 0.4000 109,014 +0.00(+1.14%)
Aug 12, 2015 0.3870 0.4000 0.3817 0.3955 382,970 +0.01(+3.86%)
Aug 11, 2015 0.3900 0.4000 0.3799 0.3808 102,279 -0.01(-2.89%)
Aug 10, 2015 0.3700 0.4000 0.3700 0.3921 237,236 +0.02(+4.46%)
Aug 07, 2015 0.3600 0.3800 0.3600 0.3754 75,596 +0.02(+4.28%)
Aug 06, 2015 0.3480 0.3805 0.3410 0.3600 110,670 +0.00(+0.70%)
Aug 05, 2015 0.3520 0.3612 0.3470 0.3575 115,317 -0.01(-1.47%)
Aug 04, 2015 0.3531 0.3771 0.3500 0.3629 21,659 +0.00(+0.79%)
Aug 03, 2015 0.3900 0.3900 0.3500 0.3600 92,593 -0.04(-10.00%)
Jul 31, 2015 0.3960 0.4100 0.3800 0.4000 150,125 +0.01(+3.41%)
Jul 30, 2015 0.3910 0.3997 0.3510 0.3868 74,474 -0.02(-4.64%)
Jul 29, 2015 0.3400 0.4056 0.3290 0.4056 277,041 +0.08(+22.95%)
Jul 28, 2015 0.3193 0.3299 0.3100 0.3299 151,431 +0.02(+6.42%)
Jul 27, 2015 0.3050 0.3300 0.3050 0.3100 125,315 +0.00(+0.00%)
Jul 24, 2015 0.3210 0.3271 0.3070 0.3100 226,612 -0.01(-4.05%)
Jul 23, 2015 0.3400 0.3450 0.3231 0.3231 218,668 -0.02(-4.46%)
Jul 22, 2015 0.3330 0.3395 0.3232 0.3382 120,497 +0.01(+2.18%)
Jul 21, 2015 0.3350 0.3500 0.3300 0.3310 369,245 -0.01(-2.65%)
Jul 20, 2015 0.3700 0.3700 0.3201 0.3400 299,388 -0.04(-10.53%)
Jul 17, 2015 0.4495 0.4495 0.3571 0.3800 422,164 -0.05(-11.83%)
Jul 16, 2015 0.4590 0.4590 0.4212 0.4310 360,658 -0.04(-8.30%)
Jul 15, 2015 0.4600 0.4744 0.4000 0.4700 766,434 +0.02(+4.44%)
Jul 14, 2015 0.4100 0.4500 0.4100 0.4500 499,466 +0.04(+9.89%)
Jul 13, 2015 0.3900 0.4200 0.3870 0.4095 325,133 +0.01(+2.37%)
Jul 10, 2015 0.3956 0.4097 0.3720 0.4000 517,637 +0.02(+5.26%)
Jul 09, 2015 0.3610 0.3800 0.3525 0.3800 376,688 +0.01(+2.70%)
Jul 08, 2015 0.3500 0.3700 0.3500 0.3700 310,162 +0.02(+5.23%)
Jul 07, 2015 0.3381 0.3714 0.3373 0.3516 623,676 +0.02(+6.55%)
Jul 06, 2015 0.3400 0.3400 0.3225 0.3300 278,518 +0.02(+4.76%)
Jul 02, 2015 0.3400 0.3150 0.3150 0.3150 163,600 -0.00(-0.51%)
Jul 01, 2015 0.3300 0.3600 0.3166 0.3166 196,362 -0.01(-4.06%)
Jun 30, 2015 0.3200 0.3353 0.3100 0.3300 207,667 +0.01(+3.94%)
Jun 29, 2015 0.3120 0.3200 0.3100 0.3175 282,224 +0.01(+3.66%)
Jun 26, 2015 0.3176 0.3200 0.3062 0.3063 185,823 -0.00(-1.19%)
Jun 25, 2015 0.3062 0.3197 0.3062 0.3100 105,632 +0.00(+1.24%)
Jun 24, 2015 0.3062 0.3198 0.3062 0.3062 34,175 +0.00(+0.00%)
Jun 23, 2015 0.3020 0.3118 0.3000 0.3062 172,212 +0.00(+0.39%)
Jun 22, 2015 0.3100 0.3189 0.3000 0.3050 124,644 -0.01(-1.61%)
Jun 19, 2015 0.3050 0.3169 0.3050 0.3100 151,831 -0.00(-0.06%)
Jun 18, 2015 0.3200 0.3300 0.3000 0.3102 175,964 -0.01(-3.06%)
Jun 17, 2015 0.3161 0.3299 0.3020 0.3200 153,591 +0.01(+3.23%)
Jun 16, 2015 0.2810 0.3300 0.2500 0.3100 653,518 +0.03(+12.32%)
Jun 15, 2015 0.3000 0.3000 0.2710 0.2760 287,176 -0.02(-8.00%)
Jun 12, 2015 0.2690 0.3000 0.2550 0.3000 318,292 +0.03(+11.11%)
Jun 11, 2015 0.2800 0.2832 0.2687 0.2700 416,759 -0.01(-3.57%)
Jun 10, 2015 0.3150 0.3150 0.2739 0.2800 259,632 +0.00(+0.00%)
Jun 09, 2015 0.2990 0.2990 0.2750 0.2800 323,031 -0.00(-0.67%)
Jun 08, 2015 0.3000 0.3051 0.2800 0.2819 202,336 -0.01(-4.28%)
Jun 05, 2015 0.2999 0.3060 0.2800 0.2945 664,486 +0.01(+2.33%)
Jun 04, 2015 0.2929 0.3100 0.2851 0.2878 251,494 -0.00(-0.76%)
Jun 03, 2015 0.3130 0.3130 0.2850 0.2900 530,612 -0.02(-6.03%)
Jun 02, 2015 0.3198 0.3198 0.2950 0.3086 191,862 -0.00(-0.45%)
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.