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 (%)
Feb 27, 2015 0.5350 0.5598 0.5350 0.5598 107,057 +0.02(+3.67%)
Feb 26, 2015 0.5600 0.5700 0.5400 0.5400 116,016 -0.01(-1.82%)
Feb 25, 2015 0.5592 0.5700 0.5400 0.5500 196,902 -0.00(-0.78%)
Feb 24, 2015 0.5201 0.5546 0.5201 0.5543 138,039 +0.02(+3.61%)
Feb 23, 2015 0.5252 0.5444 0.5200 0.5350 123,467 +0.02(+2.88%)
Feb 20, 2015 0.5400 0.5600 0.5200 0.5200 375,303 -0.03(-4.95%)
Feb 19, 2015 0.5350 0.5600 0.5350 0.5471 153,505 +0.01(+1.31%)
Feb 18, 2015 0.5600 0.5600 0.5360 0.5400 160,856 -0.02(-3.57%)
Feb 17, 2015 0.5500 0.5704 0.5450 0.5600 121,678 -0.01(-1.81%)
Feb 13, 2015 0.5700 0.5703 0.5703 0.5703 119,800 +0.01(+1.80%)
Feb 12, 2015 0.5700 0.5700 0.5600 0.5602 27,690 -0.01(-1.72%)
Feb 11, 2015 0.5516 0.5700 0.5516 0.5700 69,834 +0.01(+1.79%)
Feb 10, 2015 0.5780 0.5900 0.5600 0.5600 99,837 -0.02(-2.78%)
Feb 09, 2015 0.5700 0.5800 0.5550 0.5760 74,334 +0.03(+4.73%)
Feb 06, 2015 0.5500 0.5900 0.5500 0.5500 175,455 -0.02(-2.67%)
Feb 05, 2015 0.5520 0.5900 0.5500 0.5651 161,330 +0.01(+2.37%)
Feb 04, 2015 0.5613 0.5850 0.5504 0.5520 145,715 -0.01(-1.62%)
Feb 03, 2015 0.5900 0.5981 0.5605 0.5611 195,503 -0.02(-3.59%)
Feb 02, 2015 0.5900 0.6200 0.5800 0.5820 198,494 -0.03(-4.59%)
Jan 30, 2015 0.5615 0.6100 0.5615 0.6100 208,105 +0.02(+3.39%)
Jan 29, 2015 0.6071 0.6300 0.5600 0.5900 271,706 -0.02(-3.74%)
Jan 28, 2015 0.6500 0.6725 0.6100 0.6129 168,432 -0.02(-2.73%)
Jan 27, 2015 0.6418 0.6595 0.6162 0.6301 154,315 +0.02(+2.86%)
Jan 26, 2015 0.6500 0.6500 0.6020 0.6126 284,872 -0.03(-4.28%)
Jan 23, 2015 0.6700 0.6700 0.6100 0.6400 185,482 -0.01(-1.61%)
Jan 22, 2015 0.6400 0.6690 0.6200 0.6505 290,935 +0.03(+4.90%)
Jan 21, 2015 0.6500 0.6645 0.6200 0.6201 237,645 -0.04(-6.05%)
Jan 20, 2015 0.6100 0.6800 0.6001 0.6600 360,400 +0.05(+7.54%)
Jan 16, 2015 0.5900 0.6137 0.5600 0.6137 490,451 +0.05(+9.59%)
Jan 15, 2015 0.5500 0.6000 0.5261 0.5600 602,905 +0.03(+5.60%)
Jan 14, 2015 0.5600 0.5907 0.5229 0.5303 339,729 -0.02(-3.76%)
Jan 13, 2015 0.5800 0.5800 0.5500 0.5510 306,325 +0.01(+2.04%)
Jan 12, 2015 0.5700 0.6000 0.5400 0.5400 447,105 -0.02(-2.79%)
Jan 09, 2015 0.5700 0.6000 0.5300 0.5555 431,628 +0.04(+6.83%)
Jan 08, 2015 0.6300 0.6495 0.5200 0.5200 403,409 -0.09(-14.77%)
Jan 07, 2015 0.6000 0.6689 0.6000 0.6101 307,605 -0.02(-3.16%)
Jan 06, 2015 0.6394 0.6644 0.5922 0.6300 683,300 +0.02(+3.28%)
Jan 05, 2015 0.6300 0.6500 0.5851 0.6100 518,033 -0.03(-4.69%)
Jan 02, 2015 0.6200 0.6400 0.5670 0.6400 209,822 -0.01(-1.34%)
Dec 31, 2014 0.6100 0.6487 0.6487 0.6487 354,500 +0.01(+2.16%)
Dec 30, 2014 0.6100 0.6444 0.5850 0.6350 622,183 +0.05(+8.55%)
Dec 29, 2014 0.5911 0.6198 0.5511 0.5850 302,690 -0.01(-0.86%)
Dec 26, 2014 0.6500 0.6596 0.5900 0.5901 305,370 -0.02(-3.09%)
Dec 24, 2014 0.5800 0.6089 0.6089 0.6089 193,500 +0.01(+2.34%)
Dec 23, 2014 0.5700 0.6100 0.5200 0.5950 860,954 +0.04(+8.18%)
Dec 22, 2014 0.7400 0.7490 0.5500 0.5500 1,459,985 -0.07(-12.00%)
Dec 19, 2014 0.8600 0.9100 0.6200 0.6250 12,921,976 -0.19(-23.78%)
Dec 18, 2014 0.6800 0.8400 0.6300 0.8200 599,000 +0.17(+26.15%)
Dec 17, 2014 0.6500 0.6557 0.5800 0.6500 426,779 +0.05(+8.33%)
Dec 16, 2014 0.7400 0.7500 0.5800 0.6000 746,941 -0.11(-15.48%)
Dec 15, 2014 0.7200 0.7600 0.6800 0.7099 491,564 -0.03(-4.07%)
Dec 12, 2014 0.7990 0.7990 0.7021 0.7400 321,298 -0.06(-7.50%)
Dec 11, 2014 0.7400 0.8000 0.7400 0.8000 306,141 +0.01(+1.47%)
Dec 10, 2014 0.8100 0.8600 0.7500 0.7884 357,781 -0.04(-4.34%)
Dec 09, 2014 0.8100 0.8600 0.7500 0.8242 547,247 +0.02(+3.02%)
Dec 08, 2014 0.8500 0.8500 0.6800 0.8000 764,050 -0.06(-6.98%)
Dec 05, 2014 0.8700 0.8700 0.8176 0.8600 509,928 -0.02(-2.27%)
Dec 04, 2014 0.9200 0.9500 0.8015 0.8800 524,175 -0.01(-1.13%)
Dec 03, 2014 0.9000 0.9400 0.8796 0.8901 736,366 +0.01(+1.14%)
Dec 02, 2014 1.000 1.020 0.8700 0.8801 951,607 -0.19(-17.74%)
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.