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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4760 +0.0212 (+4.66%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2019 0.7904 0.8399 0.7800 0.8149 74,801 +0.02(+3.05%)
Sep 30, 2019 0.8043 0.8069 0.7581 0.7908 259,949 -0.05(-6.15%)
Sep 27, 2019 0.8688 0.8800 0.8300 0.8426 207,700 -0.02(-2.02%)
Sep 26, 2019 0.8120 0.8661 0.7900 0.8600 448,362 +0.06(+7.50%)
Sep 25, 2019 0.8300 0.8598 0.7927 0.8000 203,770 -0.04(-4.76%)
Sep 24, 2019 0.8500 0.8525 0.8068 0.8400 136,775 -0.02(-1.77%)
Sep 23, 2019 0.8300 0.8700 0.8100 0.8551 433,876 +0.05(+6.55%)
Sep 20, 2019 0.7800 0.8100 0.7710 0.8025 139,100 +0.02(+2.10%)
Sep 19, 2019 0.8070 0.8094 0.7800 0.7860 52,022 -0.02(-2.02%)
Sep 18, 2019 0.8000 0.8499 0.7950 0.8022 105,277 -0.00(-0.27%)
Sep 17, 2019 0.8100 0.8110 0.7928 0.8044 83,639 -0.01(-0.81%)
Sep 16, 2019 0.7700 0.8174 0.7662 0.8110 82,318 +0.05(+5.92%)
Sep 13, 2019 0.8000 0.8000 0.7560 0.7657 183,900 -0.02(-2.78%)
Sep 12, 2019 0.7900 0.8111 0.7800 0.7876 97,471 +0.00(+0.08%)
Sep 11, 2019 0.8000 0.8000 0.7800 0.7870 98,014 -0.01(-1.25%)
Sep 10, 2019 0.7900 0.8049 0.7651 0.7970 105,271 +0.01(+0.89%)
Sep 09, 2019 0.8298 0.8298 0.7651 0.7900 275,961 -0.03(-3.36%)
Sep 06, 2019 0.8164 0.8477 0.8022 0.8175 103,000 -0.00(-0.32%)
Sep 05, 2019 0.8750 0.8750 0.8000 0.8201 192,860 -0.07(-7.85%)
Sep 04, 2019 0.8700 0.8999 0.8000 0.8900 212,188 +0.04(+5.18%)
Sep 03, 2019 0.7900 0.8700 0.7900 0.8462 327,751 +0.05(+6.04%)
Aug 30, 2019 0.8000 0.8114 0.7601 0.7980 145,600 -0.00(-0.25%)
Aug 29, 2019 0.8000 0.8500 0.7610 0.8000 270,221 -0.01(-1.23%)
Aug 28, 2019 0.8500 0.8500 0.8000 0.8100 191,325 -0.03(-3.58%)
Aug 27, 2019 0.8479 0.8598 0.8222 0.8401 207,627 -0.02(-2.25%)
Aug 26, 2019 0.8800 0.8800 0.8420 0.8594 102,036 -0.01(-1.22%)
Aug 23, 2019 0.8657 0.8775 0.8250 0.8700 251,900 +0.03(+3.56%)
Aug 22, 2019 0.8500 0.8514 0.8280 0.8401 150,281 -0.01(-1.02%)
Aug 21, 2019 0.8509 0.8509 0.8232 0.8488 140,598 -0.01(-1.01%)
Aug 20, 2019 0.8700 0.8700 0.8342 0.8575 157,801 +0.00(+0.30%)
Aug 19, 2019 0.8400 0.8700 0.8213 0.8549 383,241 +0.02(+2.51%)
Aug 16, 2019 0.8000 0.8399 0.7600 0.8340 422,700 +0.03(+4.25%)
Aug 15, 2019 0.8800 0.8940 0.8000 0.8000 498,017 -0.08(-9.09%)
Aug 14, 2019 0.9500 0.9500 0.8758 0.8800 217,923 -0.01(-1.19%)
Aug 13, 2019 0.9100 0.9450 0.8200 0.8906 501,926 -0.05(-5.26%)
Aug 12, 2019 1.000 1.000 0.9100 0.9400 516,474 -0.04(-4.08%)
Aug 09, 2019 1.000 1.030 0.9055 0.9800 727,500 -0.03(-2.97%)
Aug 08, 2019 1.050 1.070 1.000 1.010 458,481 -0.10(-9.01%)
Aug 07, 2019 1.080 1.130 1.061 1.110 565,320 +0.08(+7.77%)
Aug 06, 2019 1.060 1.070 0.9901 1.030 163,716 +0.01(+0.50%)
Aug 05, 2019 0.9100 1.090 0.9000 1.025 516,515 +0.11(+12.63%)
Aug 02, 2019 0.9100 0.9508 0.8800 0.9100 197,200 +0.02(+1.68%)
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.