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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4449 -0.0054 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2017 0.2500 0.2599 0.2500 0.2599 115,823 +0.01(+2.93%)
Nov 29, 2017 0.2600 0.2678 0.2500 0.2525 135,089 -0.01(-2.88%)
Nov 28, 2017 0.2670 0.2721 0.2520 0.2600 193,851 -0.00(-1.40%)
Nov 27, 2017 0.3500 0.3500 0.2512 0.2637 588,443 -0.04(-12.10%)
Nov 24, 2017 0.3200 0.3300 0.3000 0.3000 80,383 -0.01(-3.23%)
Nov 22, 2017 0.2916 0.3180 0.2916 0.3100 295,386 +0.02(+6.53%)
Nov 21, 2017 0.3000 0.3022 0.2820 0.2910 70,327 -0.01(-2.90%)
Nov 20, 2017 0.2700 0.2997 0.2700 0.2997 183,367 +0.04(+14.17%)
Nov 17, 2017 0.2500 0.2705 0.2500 0.2625 97,025 +0.00(+1.78%)
Nov 16, 2017 0.2600 0.2645 0.2500 0.2579 342,618 -0.00(-0.81%)
Nov 15, 2017 0.2649 0.2649 0.2600 0.2600 50,524 -0.00(-1.85%)
Nov 14, 2017 0.2700 0.2700 0.2604 0.2649 89,001 -0.01(-1.89%)
Nov 13, 2017 0.2800 0.2859 0.2700 0.2700 104,185 -0.01(-3.57%)
Nov 10, 2017 0.2821 0.2874 0.2734 0.2800 130,985 -0.00(-0.39%)
Nov 09, 2017 0.2798 0.2848 0.2750 0.2811 73,854 +0.01(+2.22%)
Nov 08, 2017 0.2808 0.2847 0.2729 0.2750 88,749 -0.01(-3.17%)
Nov 07, 2017 0.2802 0.2877 0.2802 0.2840 125,712 +0.00(+0.21%)
Nov 06, 2017 0.2800 0.2900 0.2798 0.2834 95,148 +0.00(+0.00%)
Nov 03, 2017 0.2754 0.2834 0.2712 0.2834 143,349 +0.01(+3.77%)
Nov 02, 2017 0.2754 0.2814 0.2700 0.2731 92,443 +0.00(+0.63%)
Nov 01, 2017 0.2650 0.2800 0.2650 0.2714 102,847 +0.01(+3.98%)
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%)
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.