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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4498 -0.0002 (-0.04%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 9, 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, 2017 0.4300 0.4375 0.4249 0.4325 68,576 +0.01(+1.67%)
Mar 30, 2017 0.4400 0.4400 0.4250 0.4254 59,632 -0.01(-3.27%)
Mar 29, 2017 0.4249 0.4399 0.4230 0.4398 76,466 +0.02(+4.71%)
Mar 28, 2017 0.4366 0.4366 0.4164 0.4200 243,686 -0.01(-2.33%)
Mar 27, 2017 0.4500 0.4550 0.4200 0.4300 163,589 -0.02(-4.44%)
Mar 24, 2017 0.4400 0.4500 0.4301 0.4500 51,429 +0.01(+3.09%)
Mar 23, 2017 0.4450 0.4660 0.4300 0.4365 117,321 -0.01(-2.98%)
Mar 22, 2017 0.4689 0.4700 0.4408 0.4499 124,871 -0.01(-1.12%)
Mar 21, 2017 0.4773 0.4849 0.4550 0.4550 169,915 -0.03(-6.19%)
Mar 20, 2017 0.4800 0.4850 0.4698 0.4850 110,255 +0.00(+0.52%)
Mar 17, 2017 0.4999 0.5100 0.4825 0.4825 127,556 -0.01(-2.72%)
Mar 16, 2017 0.5000 0.5000 0.4810 0.4960 226,429 +0.01(+1.31%)
Mar 15, 2017 0.4400 0.4999 0.4400 0.4896 156,681 +0.03(+7.60%)
Mar 14, 2017 0.4700 0.4800 0.4499 0.4550 121,749 -0.05(-9.18%)
Mar 13, 2017 0.4900 0.5100 0.4501 0.5010 191,411 +0.03(+7.21%)
Mar 10, 2017 0.4461 0.4673 0.4311 0.4673 110,465 +0.03(+5.94%)
Mar 09, 2017 0.4300 0.4577 0.4200 0.4411 151,956 +0.01(+1.40%)
Mar 08, 2017 0.4150 0.4441 0.4102 0.4350 106,623 +0.02(+4.27%)
Mar 07, 2017 0.4015 0.4345 0.4010 0.4172 227,820 +0.01(+3.27%)
Mar 06, 2017 0.4455 0.4455 0.4000 0.4040 305,067 -0.04(-9.21%)
Mar 03, 2017 0.4339 0.4401 0.4150 0.4450 402,376 +0.02(+3.49%)
Mar 02, 2017 0.4680 0.4800 0.4225 0.4300 310,744 -0.04(-8.51%)
Mar 01, 2017 0.4351 0.4701 0.4201 0.4700 247,602 +0.03(+8.02%)
Feb 28, 2017 0.4300 0.4680 0.4300 0.4351 169,405 +0.01(+2.38%)
Feb 27, 2017 0.4950 0.5000 0.4232 0.4250 424,680 -0.05(-9.86%)
Feb 24, 2017 0.4900 0.4900 0.4705 0.4715 215,027 +0.00(+0.32%)
Feb 23, 2017 0.5030 0.5150 0.4700 0.4700 175,960 -0.01(-2.12%)
Feb 22, 2017 0.5376 0.5376 0.4500 0.4802 791,151 -0.06(-11.07%)
Feb 21, 2017 0.5435 0.5435 0.5200 0.5400 324,593 -0.00(-0.84%)
Feb 17, 2017 0.5446 0.5446 0.5446 0 +0.01(+1.79%)
Feb 16, 2017 0.5400 0.5470 0.5220 0.5350 250,874 -0.01(-2.41%)
Feb 15, 2017 0.5320 0.5550 0.5200 0.5482 194,214 +0.01(+1.42%)
Feb 14, 2017 0.5600 0.5692 0.5400 0.5405 155,624 -0.01(-1.30%)
Feb 13, 2017 0.5500 0.5700 0.5401 0.5476 164,750 -0.01(-1.78%)
Feb 10, 2017 0.5301 0.5997 0.5300 0.5575 429,536 +0.02(+3.24%)
Feb 09, 2017 0.5600 0.5800 0.5200 0.5400 521,397 -0.02(-3.57%)
Feb 08, 2017 0.6000 0.6100 0.5500 0.5600 487,337 -0.04(-6.67%)
Feb 07, 2017 0.5900 0.6090 0.5510 0.6000 736,067 +0.02(+3.45%)
Feb 06, 2017 0.5599 0.5870 0.5250 0.5800 521,325 +0.04(+7.01%)
Feb 03, 2017 0.5500 0.5600 0.5271 0.5420 257,404 +0.00(+0.35%)
Feb 02, 2017 0.5300 0.5500 0.5220 0.5401 436,694 +0.03(+4.87%)
Feb 01, 2017 0.4820 0.5361 0.4800 0.5150 335,809 +0.04(+9.11%)
Jan 31, 2017 0.4802 0.5000 0.4720 0.4720 299,049 -0.01(-1.15%)
Jan 30, 2017 0.5170 0.5350 0.4775 0.4775 466,360 -0.03(-5.91%)
Jan 27, 2017 0.5000 0.5099 0.4875 0.5075 209,838 +0.02(+4.10%)
Jan 26, 2017 0.5135 0.5300 0.4875 0.4875 193,769 -0.04(-7.21%)
Jan 25, 2017 0.5310 0.5400 0.4850 0.5254 250,535 -0.01(-1.05%)
Jan 24, 2017 0.5491 0.5600 0.5290 0.5310 247,313 -0.02(-3.45%)
Jan 23, 2017 0.5151 0.5600 0.5151 0.5500 115,517 +0.03(+5.12%)
Jan 20, 2017 0.5200 0.5264 0.5056 0.5232 84,986 +0.00(+0.62%)
Jan 19, 2017 0.5400 0.5400 0.4800 0.5200 259,048 -0.02(-3.63%)
Jan 18, 2017 0.5558 0.5700 0.5300 0.5396 340,906 -0.02(-2.77%)
Jan 17, 2017 0.5840 0.6002 0.5494 0.5550 607,137 -0.02(-3.48%)
Jan 13, 2017 0.5750 0.5750 0.5750 0 +0.01(+2.66%)
Jan 12, 2017 0.5850 0.5999 0.5600 0.5601 212,398 -0.02(-3.43%)
Jan 11, 2017 0.5800 0.5890 0.5329 0.5800 185,071 +0.02(+2.65%)
Jan 10, 2017 0.5807 0.6000 0.5650 0.5650 237,664 -0.03(-4.24%)
Jan 09, 2017 0.6300 0.6300 0.5300 0.5900 499,632 +0.03(+5.36%)
Jan 06, 2017 0.6010 0.6239 0.5121 0.5600 677,720 -0.04(-7.22%)
Jan 05, 2017 0.5900 0.6250 0.5601 0.6036 614,127 +0.04(+7.79%)
Jan 04, 2017 0.5500 0.5900 0.5312 0.5600 563,940 +0.01(+2.28%)
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.