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 (%)
Mar 29, 2019 0.8500 0.8500 0.7929 0.8100 136,100 -0.01(-1.22%)
Mar 28, 2019 0.8300 0.8400 0.7500 0.8200 349,548 -0.01(-1.24%)
Mar 27, 2019 0.8401 0.8700 0.7600 0.8303 511,127 +0.00(+0.04%)
Mar 26, 2019 0.9300 0.9285 0.8100 0.8300 546,001 -0.10(-10.74%)
Mar 25, 2019 0.8400 0.9400 0.8213 0.9299 1,151,849 +0.15(+19.36%)
Mar 22, 2019 0.6500 0.7880 0.6450 0.7791 1,349,400 +0.13(+20.29%)
Mar 21, 2019 0.6670 0.6670 0.6450 0.6477 212,433 +0.00(+0.03%)
Mar 20, 2019 0.6400 0.6679 0.6300 0.6475 214,529 -0.00(-0.38%)
Mar 19, 2019 0.6400 0.6700 0.6201 0.6500 420,870 +0.04(+6.04%)
Mar 18, 2019 0.6100 0.6298 0.6100 0.6130 248,662 +0.01(+2.17%)
Mar 15, 2019 0.6000 0.6072 0.5911 0.6000 86,500 -0.01(-1.48%)
Mar 14, 2019 0.5900 0.6090 0.5850 0.6090 101,669 +0.01(+2.18%)
Mar 13, 2019 0.5850 0.6100 0.5850 0.5960 95,782 -0.00(-0.32%)
Mar 12, 2019 0.5900 0.6000 0.5813 0.5979 72,555 +0.01(+1.36%)
Mar 11, 2019 0.6000 0.6000 0.5802 0.5899 81,414 -0.01(-1.17%)
Mar 08, 2019 0.5800 0.6171 0.5683 0.5969 216,300 +0.03(+5.80%)
Mar 07, 2019 0.6171 0.6171 0.5500 0.5642 341,931 -0.04(-5.97%)
Mar 06, 2019 0.6000 0.6200 0.5900 0.6000 127,170 +0.01(+1.27%)
Mar 05, 2019 0.6100 0.6200 0.5911 0.5925 91,415 -0.02(-2.87%)
Mar 04, 2019 0.6300 0.6350 0.6007 0.6100 207,822 -0.01(-1.61%)
Mar 01, 2019 0.6400 0.6700 0.5900 0.6200 304,300 -0.02(-3.06%)
Feb 28, 2019 0.6700 0.6700 0.6100 0.6396 261,395 -0.02(-2.72%)
Feb 27, 2019 0.6690 0.6700 0.6000 0.6575 184,708 +0.06(+9.58%)
Feb 26, 2019 0.6100 0.6400 0.6000 0.6000 146,623 -0.02(-3.23%)
Feb 25, 2019 0.6200 0.6200 0.5900 0.6200 172,362 +0.01(+1.64%)
Feb 22, 2019 0.5700 0.6500 0.5600 0.6100 736,500 +0.04(+6.09%)
Feb 21, 2019 0.5737 0.6079 0.5700 0.5750 289,337 +0.01(+0.88%)
Feb 20, 2019 0.5800 0.6100 0.5700 0.5700 252,726 -0.02(-3.39%)
Feb 19, 2019 0.5800 0.6255 0.5800 0.5900 386,099 +0.01(+1.72%)
Feb 15, 2019 0.6400 0.6600 0.5600 0.5800 764,100 -0.08(-12.12%)
Feb 14, 2019 0.6500 0.6700 0.6400 0.6600 314,242 +0.02(+3.13%)
Feb 13, 2019 0.6500 0.6500 0.6200 0.6400 400,585 +0.02(+3.23%)
Feb 12, 2019 0.6500 0.6800 0.6100 0.6200 467,764 -0.02(-3.13%)
Feb 11, 2019 0.6100 0.6500 0.5600 0.6400 513,377 +0.03(+4.92%)
Feb 08, 2019 0.5400 0.6100 0.5400 0.6100 262,900 +0.08(+14.21%)
Feb 07, 2019 0.5500 0.5650 0.5300 0.5341 125,157 -0.03(-4.56%)
Feb 06, 2019 0.5400 0.5700 0.5300 0.5596 267,734 -0.01(-1.32%)
Feb 05, 2019 0.5600 0.5870 0.5500 0.5671 281,946 -0.02(-3.42%)
Feb 04, 2019 0.6200 0.6200 0.5600 0.5872 244,336 -0.00(-0.47%)
Feb 01, 2019 0.5900 0.6000 0.5700 0.5900 248,700 +0.01(+1.46%)
Jan 31, 2019 0.5400 0.6000 0.5201 0.5815 586,487 +0.04(+7.69%)
Jan 30, 2019 0.5700 0.5800 0.5400 0.5400 658,748 -0.03(-5.26%)
Jan 29, 2019 0.6000 0.6500 0.5700 0.5700 989,646 +0.00(+0.00%)
Jan 28, 2019 0.5000 0.5700 0.4700 0.5700 1,069,471 +0.09(+18.75%)
Jan 25, 2019 0.4300 0.5000 0.4100 0.4800 1,197,300 +0.08(+19.97%)
Jan 24, 2019 0.3800 0.4100 0.3727 0.4001 791,051 +0.04(+11.14%)
Jan 23, 2019 0.3100 0.3600 0.3100 0.3600 632,272 +0.05(+16.32%)
Jan 22, 2019 0.3500 0.3500 0.3000 0.3095 405,209 -0.02(-6.21%)
Jan 18, 2019 0.3310 0.3450 0.3200 0.3300 211,600 -0.01(-2.19%)
Jan 17, 2019 0.3499 0.3499 0.3200 0.3374 180,491 +0.00(+0.63%)
Jan 16, 2019 0.3370 0.3525 0.3200 0.3353 171,240 -0.00(-1.38%)
Jan 15, 2019 0.3500 0.3500 0.3300 0.3400 222,260 -0.01(-2.24%)
Jan 14, 2019 0.3400 0.3500 0.3111 0.3478 489,678 +0.04(+12.19%)
Jan 11, 2019 0.3300 0.3300 0.3000 0.3100 409,300 +0.00(+0.00%)
Jan 10, 2019 0.2900 0.3200 0.2500 0.3100 1,459,188 +0.02(+7.01%)
Jan 09, 2019 0.3150 0.3249 0.2737 0.2897 1,091,841 -0.02(-7.94%)
Jan 08, 2019 0.3451 0.3525 0.3022 0.3147 421,643 -0.02(-6.06%)
Jan 07, 2019 0.3452 0.3500 0.3310 0.3350 183,531 -0.01(-4.29%)
Jan 04, 2019 0.3500 0.3500 0.3450 0.3500 138,400 +0.01(+1.69%)
Jan 03, 2019 0.3600 0.3600 0.3424 0.3442 188,704 -0.02(-4.39%)
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.