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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4548 +0.0065 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 0.6400 0.6400 0.6100 0.6153 259,900 -0.01(-0.89%)
Dec 30, 2019 0.6400 0.6500 0.6150 0.6208 574,954 +0.00(+0.13%)
Dec 27, 2019 0.6300 0.6320 0.6080 0.6200 154,300 +0.00(+0.00%)
Dec 26, 2019 0.6100 0.6350 0.6100 0.6200 257,813 -0.01(-1.59%)
Dec 24, 2019 0.6000 0.6300 0.5975 0.6300 388,900 +0.03(+5.44%)
Dec 23, 2019 0.6000 0.6100 0.5901 0.5975 573,440 -0.00(-0.42%)
Dec 20, 2019 0.6000 0.6150 0.5909 0.6000 193,800 -0.00(-0.02%)
Dec 19, 2019 0.6400 0.6400 0.6000 0.6001 206,550 -0.00(-0.03%)
Dec 18, 2019 0.5900 0.6200 0.5890 0.6003 788,714 -0.01(-1.19%)
Dec 17, 2019 0.6400 0.6400 0.5900 0.6075 459,770 -0.02(-3.54%)
Dec 16, 2019 0.7600 0.7600 0.5800 0.6298 1,490,120 -0.15(-18.74%)
Dec 13, 2019 0.7700 0.7988 0.7600 0.7750 158,100 +0.00(+0.49%)
Dec 12, 2019 0.8300 0.8396 0.7650 0.7712 120,153 -0.03(-3.96%)
Dec 11, 2019 0.7500 0.8030 0.7500 0.8030 150,396 +0.01(+1.17%)
Dec 10, 2019 0.8220 0.8397 0.7936 0.7937 24,302 -0.03(-4.17%)
Dec 09, 2019 0.8350 0.8407 0.8100 0.8282 97,774 -0.01(-0.78%)
Dec 06, 2019 0.8500 0.8502 0.8100 0.8347 172,900 -0.02(-1.80%)
Dec 05, 2019 0.8500 0.8500 0.8300 0.8500 83,864 +0.00(+0.00%)
Dec 04, 2019 0.8500 0.8500 0.8300 0.8500 78,822 +0.01(+1.18%)
Dec 03, 2019 0.8300 0.8500 0.8242 0.8401 271,222 +0.01(+1.22%)
Dec 02, 2019 0.8300 0.8300 0.8200 0.8300 153,237 +0.01(+1.39%)
Nov 29, 2019 0.7900 0.8250 0.7900 0.8186 90,900 +0.02(+2.98%)
Nov 27, 2019 0.7925 0.8000 0.7725 0.7949 51,400 -0.01(-0.70%)
Nov 26, 2019 0.8000 0.8090 0.7600 0.8005 253,096 +0.03(+4.48%)
Nov 25, 2019 0.7400 0.7721 0.7400 0.7662 76,409 +0.02(+2.76%)
Nov 22, 2019 0.7500 0.7600 0.7400 0.7456 99,800 -0.00(-0.59%)
Nov 21, 2019 0.7520 0.7699 0.7500 0.7500 67,211 -0.00(-0.13%)
Nov 20, 2019 0.7600 0.7700 0.7490 0.7510 73,869 -0.02(-2.40%)
Nov 19, 2019 0.7610 0.7875 0.7500 0.7695 219,165 +0.00(+0.27%)
Nov 18, 2019 0.7800 0.7899 0.7501 0.7674 79,011 -0.01(-1.32%)
Nov 15, 2019 0.7600 0.7900 0.7600 0.7777 79,700 -0.00(-0.23%)
Nov 14, 2019 0.7689 0.7800 0.7651 0.7795 75,677 +0.01(+1.23%)
Nov 13, 2019 0.7800 0.7809 0.7626 0.7700 111,036 -0.01(-0.75%)
Nov 12, 2019 0.7810 0.7904 0.7501 0.7758 130,888 -0.02(-2.05%)
Nov 11, 2019 0.7877 0.7920 0.7800 0.7920 63,467 -0.00(-0.61%)
Nov 08, 2019 0.8200 0.8200 0.7800 0.7969 184,700 +0.03(+3.48%)
Nov 07, 2019 0.8203 0.8250 0.7700 0.7701 160,484 -0.05(-6.31%)
Nov 06, 2019 0.7760 0.8279 0.7760 0.8220 368,811 +0.04(+5.66%)
Nov 05, 2019 0.7750 0.7811 0.7666 0.7780 110,099 -0.00(-0.60%)
Nov 04, 2019 0.8198 0.8198 0.7721 0.7827 106,643 -0.05(-5.48%)
Nov 01, 2019 0.7998 0.8299 0.7750 0.8281 196,900 +0.02(+2.87%)
Oct 31, 2019 0.7700 0.8300 0.7700 0.8050 251,306 +0.04(+5.57%)
Oct 30, 2019 0.7800 0.7849 0.7560 0.7625 58,509 -0.01(-0.78%)
Oct 29, 2019 0.7510 0.7739 0.7491 0.7685 142,662 +0.00(+0.35%)
Oct 28, 2019 0.7474 0.7681 0.7403 0.7658 58,223 +0.00(+0.55%)
Oct 25, 2019 0.7455 0.7799 0.7455 0.7616 97,000 +0.02(+2.16%)
Oct 24, 2019 0.7500 0.7500 0.7350 0.7455 85,757 -0.01(-1.21%)
Oct 23, 2019 0.7400 0.7650 0.7330 0.7546 40,518 +0.01(+1.26%)
Oct 22, 2019 0.7500 0.7580 0.7410 0.7452 46,710 -0.01(-1.79%)
Oct 21, 2019 0.7710 0.7850 0.7242 0.7588 186,470 -0.02(-2.05%)
Oct 18, 2019 0.7850 0.7895 0.7700 0.7747 100,000 -0.01(-1.20%)
Oct 17, 2019 0.7667 0.7931 0.7600 0.7841 161,435 +0.01(+1.04%)
Oct 16, 2019 0.7800 0.7999 0.7601 0.7760 125,461 -0.00(-0.53%)
Oct 15, 2019 0.7900 0.7905 0.7721 0.7801 170,503 -0.01(-1.32%)
Oct 14, 2019 0.8000 0.8000 0.7900 0.7905 32,308 -0.01(-0.88%)
Oct 11, 2019 0.8282 0.8282 0.7950 0.7975 157,200 -0.02(-1.99%)
Oct 10, 2019 0.8000 0.8281 0.7900 0.8137 200,397 +0.01(+1.71%)
Oct 09, 2019 0.8269 0.8282 0.8000 0.8000 86,461 -0.02(-2.49%)
Oct 08, 2019 0.8000 0.8269 0.7926 0.8204 223,643 +0.02(+2.87%)
Oct 07, 2019 0.7700 0.8000 0.7700 0.7975 192,256 +0.01(+1.04%)
Oct 04, 2019 0.8100 0.8100 0.7741 0.7893 51,700 +0.01(+1.44%)
Oct 03, 2019 0.7946 0.8126 0.7700 0.7781 136,966 -0.03(-3.34%)
Oct 02, 2019 0.8250 0.8254 0.7851 0.8050 67,415 -0.01(-1.21%)
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.