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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4501 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Nov 30, 2015 0.3173 0.3200 0.3071 0.3073 139,349 -0.01(-2.44%)
Nov 27, 2015 0.3072 0.3173 0.3071 0.3150 15,259 +0.00(+0.61%)
Nov 25, 2015 0.3000 0.3131 0.3131 0.3131 151,400 +0.02(+5.17%)
Nov 24, 2015 0.3064 0.3200 0.2919 0.2977 68,826 -0.00(-0.77%)
Nov 23, 2015 0.2700 0.3100 0.2700 0.3000 261,263 +0.02(+7.14%)
Nov 20, 2015 0.2991 0.2991 0.2720 0.2800 67,996 +0.00(+1.08%)
Nov 19, 2015 0.2760 0.2816 0.2705 0.2770 148,711 +0.00(+0.18%)
Nov 18, 2015 0.2750 0.2830 0.2710 0.2765 24,691 +0.01(+2.03%)
Nov 17, 2015 0.2940 0.3099 0.2700 0.2710 295,698 -0.04(-11.70%)
Nov 16, 2015 0.3200 0.3200 0.2900 0.3069 88,226 -0.01(-4.09%)
Nov 13, 2015 0.3050 0.3200 0.2882 0.3200 84,927 +0.02(+7.67%)
Nov 12, 2015 0.2940 0.3064 0.2900 0.2972 45,190 +0.01(+2.48%)
Nov 11, 2015 0.3150 0.3150 0.2900 0.2900 83,757 -0.02(-5.87%)
Nov 10, 2015 0.3100 0.3100 0.2932 0.3081 224,107 +0.00(+1.02%)
Nov 09, 2015 0.3175 0.3247 0.3024 0.3050 360,072 -0.07(-17.57%)
Nov 06, 2015 0.3325 0.3700 0.3126 0.3700 134,854 +0.02(+7.09%)
Nov 05, 2015 0.3640 0.3640 0.3350 0.3455 82,490 -0.02(-4.69%)
Nov 04, 2015 0.3621 0.3801 0.3520 0.3625 76,269 +0.00(+0.69%)
Nov 03, 2015 0.3520 0.3830 0.3500 0.3600 132,930 +0.00(+0.00%)
Nov 02, 2015 0.3450 0.3659 0.3450 0.3600 28,673 +0.02(+5.73%)
Oct 30, 2015 0.3600 0.3600 0.3405 0.3405 37,811 -0.01(-1.87%)
Oct 29, 2015 0.3500 0.3588 0.3303 0.3470 110,665 -0.01(-3.61%)
Oct 28, 2015 0.3500 0.3830 0.3500 0.3600 200,914 +0.01(+4.02%)
Oct 27, 2015 0.3670 0.3670 0.3419 0.3461 76,077 -0.01(-3.86%)
Oct 26, 2015 0.3600 0.3613 0.3421 0.3600 66,527 +0.00(+0.28%)
Oct 23, 2015 0.3489 0.3600 0.3463 0.3590 158,524 +0.02(+5.00%)
Oct 22, 2015 0.3275 0.3538 0.3275 0.3419 163,664 +0.01(+4.40%)
Oct 21, 2015 0.3350 0.3445 0.3275 0.3275 88,156 -0.00(-0.46%)
Oct 20, 2015 0.3370 0.3445 0.3210 0.3290 140,178 -0.00(-1.08%)
Oct 19, 2015 0.3150 0.3589 0.3150 0.3326 252,486 +0.01(+4.20%)
Oct 16, 2015 0.3300 0.3300 0.3150 0.3192 92,695 -0.01(-3.27%)
Oct 15, 2015 0.3016 0.3300 0.3016 0.3300 144,252 +0.01(+4.43%)
Oct 14, 2015 0.3016 0.3196 0.3016 0.3160 203,507 +0.00(+0.00%)
Oct 13, 2015 0.2910 0.3200 0.2910 0.3160 82,727 +0.02(+8.22%)
Oct 12, 2015 0.3100 0.3100 0.2920 0.2920 78,314 -0.02(-5.62%)
Oct 09, 2015 0.3101 0.3102 0.2982 0.3094 111,790 +0.01(+3.51%)
Oct 08, 2015 0.3029 0.3093 0.2950 0.2989 214,990 -0.01(-2.95%)
Oct 07, 2015 0.3200 0.3200 0.3018 0.3080 118,281 -0.00(-1.00%)
Oct 06, 2015 0.3101 0.3200 0.3101 0.3111 136,638 +0.00(+0.58%)
Oct 05, 2015 0.3025 0.3100 0.3000 0.3093 126,256 +0.01(+2.25%)
Oct 02, 2015 0.2876 0.3193 0.2876 0.3025 185,442 +0.00(+0.83%)
Oct 01, 2015 0.3011 0.3035 0.3000 0.3000 75,285 +0.00(+0.00%)
Sep 30, 2015 0.3000 0.3070 0.3000 0.3000 129,717 +0.00(+0.00%)
Sep 29, 2015 0.3000 0.3100 0.3000 0.3000 108,771 -0.00(-0.27%)
Sep 28, 2015 0.3000 0.3100 0.3000 0.3008 40,034 -0.01(-1.70%)
Sep 25, 2015 0.3100 0.3199 0.3047 0.3060 90,500 +0.00(+0.66%)
Sep 24, 2015 0.3173 0.3300 0.3000 0.3040 328,924 +0.00(+1.33%)
Sep 23, 2015 0.3050 0.3173 0.3000 0.3000 51,300 -0.00(-0.37%)
Sep 22, 2015 0.3100 0.3175 0.3000 0.3011 48,880 -0.01(-4.29%)
Sep 21, 2015 0.3300 0.3300 0.3130 0.3146 39,351 +0.00(+0.06%)
Sep 18, 2015 0.3101 0.3249 0.3046 0.3144 125,177 +0.00(+1.39%)
Sep 17, 2015 0.3200 0.3200 0.2967 0.3101 109,412 -0.01(-2.79%)
Sep 16, 2015 0.2950 0.3199 0.2898 0.3190 100,667 +0.03(+9.58%)
Sep 15, 2015 0.2923 0.3049 0.2893 0.2911 47,595 -0.00(-1.59%)
Sep 14, 2015 0.3160 0.3160 0.2803 0.2958 120,778 -0.01(-4.58%)
Sep 11, 2015 0.3060 0.3100 0.2700 0.3100 289,896 +0.00(+1.54%)
Sep 10, 2015 0.3060 0.3090 0.3000 0.3053 158,810 +0.01(+1.77%)
Sep 09, 2015 0.3100 0.3200 0.3000 0.3000 124,960 -0.01(-3.07%)
Sep 08, 2015 0.3200 0.3211 0.3030 0.3095 42,468 -0.00(-0.10%)
Sep 04, 2015 0.3000 0.3098 0.3098 0.3098 137,600 +0.01(+2.92%)
Sep 03, 2015 0.3053 0.3249 0.3010 0.3010 182,627 -0.01(-4.17%)
Sep 02, 2015 0.3200 0.3300 0.3018 0.3141 77,241 -0.00(-1.23%)
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.