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 +0.0024 (+0.53%)
Official Closing 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 (%)
Mar 31, 2020 0.4894 0.5600 0.4500 0.5128 191,329 +0.06(+13.96%)
Mar 30, 2020 0.5300 0.5300 0.4500 0.4500 666,221 -0.06(-12.14%)
Mar 27, 2020 0.5500 0.5500 0.4800 0.5122 536,100 -0.03(-5.76%)
Mar 26, 2020 0.6000 0.6179 0.5406 0.5435 361,524 -0.07(-11.57%)
Mar 25, 2020 0.6200 0.6360 0.5900 0.6146 226,569 +0.01(+1.29%)
Mar 24, 2020 0.6138 0.6400 0.6000 0.6068 642,245 +0.01(+1.13%)
Mar 23, 2020 0.5500 0.6138 0.5500 0.6000 463,745 +0.04(+8.11%)
Mar 20, 2020 0.5550 0.5700 0.5452 0.5550 258,200 +0.01(+1.83%)
Mar 19, 2020 0.5000 0.5700 0.5000 0.5450 201,018 +0.05(+9.00%)
Mar 18, 2020 0.6038 0.6038 0.5000 0.5000 291,205 -0.09(-14.59%)
Mar 17, 2020 0.4600 0.5865 0.4285 0.5854 471,126 +0.14(+30.58%)
Mar 16, 2020 0.3700 0.4890 0.3600 0.4483 368,682 +0.04(+9.34%)
Mar 13, 2020 0.4600 0.4695 0.4000 0.4100 273,200 -0.02(-5.60%)
Mar 12, 2020 0.4600 0.5000 0.4300 0.4343 250,668 -0.04(-8.20%)
Mar 11, 2020 0.5000 0.5120 0.4720 0.4731 337,120 -0.02(-3.25%)
Mar 10, 2020 0.4800 0.5000 0.4767 0.4890 194,332 +0.01(+1.20%)
Mar 09, 2020 0.5121 0.5121 0.4800 0.4832 196,305 -0.04(-7.08%)
Mar 06, 2020 0.5385 0.5598 0.5000 0.5200 144,300 -0.02(-3.24%)
Mar 05, 2020 0.5200 0.5380 0.5010 0.5374 186,935 +0.02(+3.97%)
Mar 04, 2020 0.5400 0.5550 0.5101 0.5169 90,796 -0.02(-2.95%)
Mar 03, 2020 0.5150 0.5652 0.5101 0.5326 217,643 +0.00(+0.85%)
Mar 02, 2020 0.5000 0.5400 0.5000 0.5281 314,026 +0.03(+5.62%)
Feb 28, 2020 0.5870 0.5968 0.4600 0.5000 837,900 -0.10(-16.23%)
Feb 27, 2020 0.6150 0.6150 0.5900 0.5969 262,161 -0.01(-1.13%)
Feb 26, 2020 0.6150 0.6150 0.5950 0.6037 220,084 -0.01(-1.03%)
Feb 25, 2020 0.6400 0.6400 0.6032 0.6100 134,219 -0.02(-2.97%)
Feb 24, 2020 0.6300 0.6400 0.6053 0.6287 403,887 -0.00(-0.21%)
Feb 21, 2020 0.6100 0.6500 0.6100 0.6300 522,400 +0.03(+5.00%)
Feb 20, 2020 0.6000 0.6000 0.5800 0.6000 178,430 +0.01(+1.59%)
Feb 19, 2020 0.5986 0.6000 0.5720 0.5906 384,546 +0.00(+0.15%)
Feb 18, 2020 0.5200 0.5905 0.5200 0.5897 735,937 +0.08(+16.75%)
Feb 14, 2020 0.5100 0.5189 0.5000 0.5051 99,900 -0.00(-0.55%)
Feb 13, 2020 0.5100 0.5198 0.5000 0.5079 221,150 -0.01(-1.09%)
Feb 12, 2020 0.5385 0.5385 0.5013 0.5135 91,424 -0.01(-1.25%)
Feb 11, 2020 0.5465 0.5499 0.5200 0.5200 139,972 -0.03(-4.85%)
Feb 10, 2020 0.5409 0.5465 0.5300 0.5465 202,128 +0.01(+1.04%)
Feb 07, 2020 0.5452 0.5538 0.5400 0.5409 86,900 -0.00(-0.79%)
Feb 06, 2020 0.5375 0.5680 0.5375 0.5452 87,062 +0.01(+1.28%)
Feb 05, 2020 0.5084 0.5450 0.5000 0.5383 178,734 +0.01(+1.97%)
Feb 04, 2020 0.5470 0.5470 0.5101 0.5279 213,925 -0.02(-3.12%)
Feb 03, 2020 0.5558 0.5700 0.5311 0.5449 138,903 -0.01(-1.96%)
Jan 31, 2020 0.5600 0.5650 0.5500 0.5558 83,600 -0.00(-0.54%)
Jan 30, 2020 0.5400 0.5699 0.5400 0.5588 156,188 +0.02(+3.48%)
Jan 29, 2020 0.5300 0.5500 0.5200 0.5400 103,323 +0.01(+1.09%)
Jan 28, 2020 0.5339 0.5539 0.5300 0.5342 143,605 -0.01(-2.25%)
Jan 27, 2020 0.5750 0.5750 0.5200 0.5465 175,098 -0.01(-2.41%)
Jan 24, 2020 0.5500 0.5697 0.5391 0.5600 230,300 +0.02(+3.76%)
Jan 23, 2020 0.5266 0.5500 0.5200 0.5397 234,376 +0.01(+2.49%)
Jan 22, 2020 0.5200 0.5399 0.5200 0.5266 233,649 -0.01(-2.48%)
Jan 21, 2020 0.5500 0.5800 0.5200 0.5400 432,382 -0.00(-0.57%)
Jan 17, 2020 0.5584 0.5800 0.5424 0.5431 279,100 -0.02(-3.02%)
Jan 16, 2020 0.5600 0.5824 0.5510 0.5600 251,394 -0.02(-3.45%)
Jan 15, 2020 0.6050 0.6050 0.5500 0.5800 315,161 -0.02(-3.07%)
Jan 14, 2020 0.6000 0.6000 0.5800 0.5984 169,425 -0.00(-0.05%)
Jan 13, 2020 0.6082 0.6100 0.5850 0.5987 182,815 -0.01(-1.02%)
Jan 10, 2020 0.5963 0.6132 0.5963 0.6049 237,000 +0.01(+1.29%)
Jan 09, 2020 0.6080 0.6134 0.5950 0.5972 226,878 -0.01(-1.63%)
Jan 08, 2020 0.6165 0.6300 0.6050 0.6071 328,392 -0.01(-2.16%)
Jan 07, 2020 0.6200 0.6300 0.6164 0.6205 263,875 +0.00(+0.08%)
Jan 06, 2020 0.6600 0.6600 0.6200 0.6200 506,239 -0.02(-3.56%)
Jan 03, 2020 0.6100 0.6500 0.6100 0.6429 413,900 +0.03(+4.42%)
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.