Skip to main content

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.3887 +0.0045 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.4550 0.4550 0.4363 0.4425 57,607 -0.01(-1.71%)
Jun 29, 2017 0.4600 0.4601 0.4502 0.4502 59,699 -0.01(-1.10%)
Jun 28, 2017 0.4551 0.4650 0.4551 0.4552 27,979 +0.00(+0.42%)
Jun 27, 2017 0.4500 0.4608 0.4450 0.4533 24,599 -0.00(-0.37%)
Jun 26, 2017 0.4500 0.4650 0.4400 0.4550 41,552 +0.01(+1.52%)
Jun 23, 2017 0.4450 0.4590 0.4450 0.4482 48,347 +0.00(+0.72%)
Jun 22, 2017 0.4500 0.4549 0.4420 0.4450 42,969 +0.00(+0.68%)
Jun 21, 2017 0.4515 0.4515 0.4400 0.4420 49,004 -0.00(-0.67%)
Jun 20, 2017 0.4600 0.4600 0.4450 0.4450 134,653 -0.02(-3.26%)
Jun 19, 2017 0.4610 0.4643 0.4500 0.4600 79,973 -0.02(-4.17%)
Jun 16, 2017 0.4850 0.5157 0.4601 0.4800 64,842 +0.00(+0.00%)
Jun 15, 2017 0.4700 0.5080 0.4618 0.4800 75,493 +0.01(+1.29%)
Jun 14, 2017 0.4650 0.5172 0.4650 0.4739 163,817 -0.01(-2.01%)
Jun 13, 2017 0.4570 0.4836 0.4570 0.4836 65,247 +0.02(+4.90%)
Jun 12, 2017 0.4600 0.4750 0.4600 0.4610 79,454 -0.03(-5.92%)
Jun 09, 2017 0.4650 0.4982 0.4650 0.4900 56,118 +0.01(+2.60%)
Jun 08, 2017 0.4700 0.4801 0.4700 0.4776 55,407 +0.00(+0.87%)
Jun 07, 2017 0.5000 0.5050 0.4700 0.4735 70,698 -0.03(-5.32%)
Jun 06, 2017 0.4800 0.5200 0.4800 0.5001 133,612 +0.03(+5.95%)
Jun 05, 2017 0.4800 0.5002 0.4600 0.4720 45,754 -0.00(-0.06%)
Jun 02, 2017 0.4624 0.5000 0.4600 0.4723 68,408 +0.01(+2.67%)
Jun 01, 2017 0.4600 0.4691 0.4570 0.4600 73,754 -0.01(-1.31%)
May 31, 2017 0.4800 0.4899 0.4650 0.4661 158,404 -0.01(-2.90%)
May 30, 2017 0.4950 0.4955 0.4800 0.4800 106,671 -0.02(-3.13%)
May 26, 2017 0.4950 0.5100 0.4900 0.4955 170,239 +0.01(+1.12%)
May 25, 2017 0.5027 0.5027 0.4879 0.4900 212,094 -0.02(-3.92%)
May 24, 2017 0.5199 0.5261 0.5000 0.5100 105,753 -0.00(-0.95%)
May 23, 2017 0.5199 0.5299 0.5100 0.5149 143,402 -0.00(-0.02%)
May 22, 2017 0.5100 0.5400 0.5100 0.5150 91,021 +0.01(+0.98%)
May 19, 2017 0.5050 0.5296 0.5040 0.5100 116,611 +0.01(+1.98%)
May 18, 2017 0.5200 0.5250 0.5000 0.5001 147,495 -0.02(-4.38%)
May 17, 2017 0.5400 0.5535 0.5200 0.5230 209,744 +0.01(+2.55%)
May 16, 2017 0.5392 0.5392 0.5100 0.5100 194,591 +0.00(+0.39%)
May 15, 2017 0.5200 0.5299 0.5000 0.5080 188,129 -0.01(-1.34%)
May 12, 2017 0.5303 0.5352 0.5000 0.5149 161,335 -0.00(-0.02%)
May 11, 2017 0.5000 0.5395 0.4951 0.5150 228,070 +0.01(+2.39%)
May 10, 2017 0.5100 0.5150 0.4800 0.5030 290,505 -0.01(-1.18%)
May 09, 2017 0.5800 0.5850 0.5000 0.5090 702,723 -0.06(-9.98%)
May 08, 2017 0.5180 0.5735 0.5105 0.5654 1,051,210 +0.07(+13.10%)
May 05, 2017 0.4700 0.4999 0.4700 0.4999 189,373 +0.03(+7.51%)
May 04, 2017 0.4949 0.4949 0.4500 0.4650 190,318 -0.03(-6.06%)
May 03, 2017 0.5100 0.5190 0.4850 0.4950 119,437 -0.02(-2.94%)
May 02, 2017 0.4862 0.5190 0.4750 0.5100 70,445 +0.01(+2.00%)
May 01, 2017 0.5148 0.5148 0.4750 0.5000 44,352 -0.01(-1.96%)
Apr 28, 2017 0.5000 0.5100 0.4800 0.5100 101,184 +0.01(+2.06%)
Apr 27, 2017 0.5000 0.5190 0.4900 0.4997 95,636 -0.00(-0.10%)
Apr 26, 2017 0.5100 0.5200 0.4904 0.5002 143,998 +0.00(+0.04%)
Apr 25, 2017 0.5100 0.5200 0.4751 0.5000 167,422 -0.03(-5.66%)
Apr 24, 2017 0.5300 0.5300 0.4800 0.5300 112,925 -0.00(-0.88%)
Apr 21, 2017 0.4836 0.5400 0.4800 0.5347 179,444 +0.04(+9.12%)
Apr 20, 2017 0.4700 0.4900 0.4700 0.4900 91,776 +0.00(+1.01%)
Apr 19, 2017 0.5100 0.5199 0.4700 0.4851 175,916 -0.03(-5.44%)
Apr 18, 2017 0.5350 0.5350 0.4900 0.5130 174,732 -0.02(-4.11%)
Apr 17, 2017 0.5221 0.5600 0.5101 0.5350 383,491 +0.02(+2.92%)
Apr 13, 2017 0.4865 0.5199 0.4750 0.5198 320,472 +0.04(+7.53%)
Apr 12, 2017 0.4739 0.4845 0.4651 0.4834 156,342 +0.02(+3.49%)
Apr 11, 2017 0.4500 0.4679 0.4425 0.4671 125,096 +0.02(+3.80%)
Apr 10, 2017 0.4450 0.4500 0.4400 0.4500 105,730 +0.00(+0.22%)
Apr 07, 2017 0.4550 0.4750 0.4446 0.4490 132,890 +0.00(+0.85%)
Apr 06, 2017 0.4498 0.4600 0.4451 0.4452 55,750 -0.01(-2.15%)
Apr 05, 2017 0.4464 0.4590 0.4451 0.4550 143,269 -0.00(-1.04%)
Apr 04, 2017 0.4300 0.4600 0.4300 0.4598 138,791 +0.03(+7.20%)
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.