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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4604 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2020 0.7400 0.7400 0.6922 0.6960 112,975 -0.02(-2.60%)
Sep 29, 2020 0.7000 0.7146 0.6890 0.7146 112,139 +0.03(+3.72%)
Sep 28, 2020 0.6900 0.7000 0.6792 0.6890 93,868 +0.00(+0.55%)
Sep 25, 2020 0.7200 0.7200 0.6725 0.6852 102,000 -0.01(-1.69%)
Sep 24, 2020 0.6900 0.7179 0.6501 0.6970 346,301 +0.05(+7.53%)
Sep 23, 2020 0.7217 0.7217 0.6422 0.6482 636,877 -0.07(-9.66%)
Sep 22, 2020 0.7200 0.7300 0.6997 0.7175 188,125 -0.00(-0.19%)
Sep 21, 2020 0.7200 0.7400 0.6651 0.7189 728,200 -0.00(-0.43%)
Sep 18, 2020 0.7300 0.7450 0.7200 0.7220 179,300 -0.02(-3.13%)
Sep 17, 2020 0.7550 0.7600 0.7260 0.7453 157,273 -0.02(-2.23%)
Sep 16, 2020 0.7381 0.7660 0.7366 0.7623 247,709 +0.02(+2.83%)
Sep 15, 2020 0.7530 0.7570 0.7221 0.7413 304,564 -0.01(-1.96%)
Sep 14, 2020 0.7400 0.7800 0.7300 0.7561 503,772 -0.00(-0.51%)
Sep 11, 2020 0.7600 0.7799 0.7494 0.7600 263,900 -0.02(-3.11%)
Sep 10, 2020 0.7900 0.8000 0.7651 0.7844 327,492 -0.01(-0.98%)
Sep 09, 2020 0.8100 0.8200 0.7708 0.7922 239,478 +0.00(+0.28%)
Sep 08, 2020 0.7800 0.8000 0.7500 0.7900 184,298 +0.01(+0.95%)
Sep 04, 2020 0.7800 0.7900 0.7200 0.7826 453,700 -0.00(-0.05%)
Sep 03, 2020 0.7859 0.7999 0.7500 0.7830 386,823 -0.02(-2.09%)
Sep 02, 2020 0.8323 0.8400 0.7698 0.7997 681,017 -0.04(-4.80%)
Sep 01, 2020 0.8900 0.8900 0.8140 0.8400 399,314 -0.01(-1.62%)
Aug 31, 2020 0.9050 0.9050 0.8400 0.8538 486,096 -0.01(-1.69%)
Aug 28, 2020 0.8800 0.8900 0.8589 0.8685 227,600 -0.00(-0.17%)
Aug 27, 2020 0.9000 0.9000 0.8462 0.8700 291,863 -0.01(-0.79%)
Aug 26, 2020 0.8400 0.8800 0.8400 0.8769 243,050 +0.03(+3.16%)
Aug 25, 2020 0.8300 0.8600 0.8300 0.8500 211,987 -0.01(-1.67%)
Aug 24, 2020 0.8800 0.8801 0.8400 0.8644 313,329 -0.01(-0.64%)
Aug 21, 2020 0.8700 0.8900 0.8500 0.8700 463,500 -0.03(-3.28%)
Aug 20, 2020 0.8618 0.9100 0.8600 0.8995 285,158 +0.02(+1.87%)
Aug 19, 2020 0.9400 0.9400 0.8700 0.8830 393,549 -0.05(-5.03%)
Aug 18, 2020 0.9400 0.9500 0.9101 0.9298 797,477 +0.04(+3.92%)
Aug 17, 2020 0.8800 0.9234 0.8795 0.8947 992,105 +0.03(+3.95%)
Aug 14, 2020 0.8699 0.8794 0.8400 0.8607 193,300 +0.00(+0.08%)
Aug 13, 2020 0.8400 0.8875 0.8308 0.8600 456,139 +0.02(+2.75%)
Aug 12, 2020 0.8600 0.8700 0.8000 0.8370 439,057 -0.00(-0.36%)
Aug 11, 2020 0.8600 0.8600 0.8300 0.8400 619,256 -0.05(-5.91%)
Aug 10, 2020 0.9000 0.9100 0.8640 0.8928 649,300 -0.01(-0.80%)
Aug 07, 2020 0.8900 0.9175 0.8650 0.9000 455,100 -0.01(-0.70%)
Aug 06, 2020 0.9350 0.9374 0.8600 0.9063 737,321 -0.02(-2.55%)
Aug 05, 2020 0.9400 0.9600 0.9000 0.9300 1,213,946 +0.01(+0.54%)
Aug 04, 2020 0.9300 0.9573 0.9000 0.9250 1,159,665 -0.00(-0.31%)
Aug 03, 2020 0.8900 0.9300 0.8600 0.9279 1,019,817 +0.00(+0.10%)
Jul 31, 2020 1.000 1.000 0.8400 0.9270 1,227,400 -0.03(-3.08%)
Jul 30, 2020 0.9900 0.9900 0.8752 0.9565 1,377,562 -0.04(-4.35%)
Jul 29, 2020 1.020 1.030 0.9700 1.000 592,261 -0.02(-1.96%)
Jul 28, 2020 1.060 1.070 0.9700 1.020 938,695 -0.03(-2.86%)
Jul 27, 2020 0.9700 1.070 0.9500 1.050 2,373,059 +0.12(+13.51%)
Jul 24, 2020 0.9401 0.9411 0.8988 0.9250 563,900 -0.01(-0.56%)
Jul 23, 2020 0.9671 0.9771 0.9000 0.9302 916,009 -0.00(-0.51%)
Jul 22, 2020 0.9300 0.9800 0.9001 0.9350 855,834 +0.03(+3.28%)
Jul 21, 2020 0.9100 0.9499 0.8600 0.9053 1,279,908 +0.01(+0.59%)
Jul 20, 2020 0.9700 0.9900 0.8501 0.9000 1,527,221 -0.05(-5.26%)
Jul 17, 2020 0.9400 0.9600 0.9110 0.9500 435,100 +0.02(+2.29%)
Jul 16, 2020 0.9525 0.9625 0.8800 0.9287 520,485 -0.02(-2.24%)
Jul 15, 2020 0.9700 0.9900 0.9200 0.9500 507,088 -0.01(-1.44%)
Jul 14, 2020 0.9850 0.9900 0.9505 0.9639 268,906 -0.02(-2.14%)
Jul 13, 2020 1.000 1.030 0.9505 0.9850 818,450 +0.01(+0.67%)
Jul 10, 2020 1.030 1.030 0.9370 0.9784 619,600 -0.03(-3.13%)
Jul 09, 2020 1.080 1.090 0.9575 1.010 893,900 -0.04(-3.81%)
Jul 08, 2020 1.090 1.090 1.020 1.050 1,133,710 -0.01(-0.94%)
Jul 07, 2020 0.9800 1.060 0.9400 1.060 1,047,221 +0.08(+8.24%)
Jul 06, 2020 0.9500 0.9899 0.9205 0.9793 559,187 +0.03(+3.00%)
Jul 02, 2020 0.9000 0.9699 0.8500 0.9508 1,201,700 +0.05(+5.83%)
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.