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 31, 2016 0.2380 0.2380 0.2110 0.2200 96,331 -0.01(-4.35%)
Mar 30, 2016 0.2300 0.2341 0.2250 0.2300 44,355 +0.00(+0.04%)
Mar 29, 2016 0.2200 0.2380 0.2181 0.2299 192,227 +0.01(+3.09%)
Mar 28, 2016 0.2522 0.2522 0.2230 0.2230 183,706 -0.00(-2.02%)
Mar 24, 2016 0.2500 0.2276 0.2276 0.2276 187,500 -0.02(-8.23%)
Mar 23, 2016 0.2500 0.2500 0.2450 0.2480 107,658 -0.00(-0.80%)
Mar 22, 2016 0.2503 0.2629 0.2500 0.2500 59,238 +0.00(+0.00%)
Mar 21, 2016 0.2600 0.2744 0.2486 0.2500 137,625 -0.01(-2.42%)
Mar 18, 2016 0.2500 0.2774 0.2450 0.2562 125,193 -0.00(-1.46%)
Mar 17, 2016 0.2650 0.2650 0.2500 0.2600 94,911 +0.01(+2.40%)
Mar 16, 2016 0.2698 0.2698 0.2425 0.2539 114,747 -0.02(-5.96%)
Mar 15, 2016 0.2580 0.3299 0.2403 0.2700 246,277 +0.01(+3.85%)
Mar 14, 2016 0.2600 0.2778 0.2600 0.2600 62,752 -0.00(-0.04%)
Mar 11, 2016 0.2880 0.2880 0.2580 0.2601 73,731 -0.00(-1.85%)
Mar 10, 2016 0.2700 0.2962 0.2616 0.2650 154,316 -0.01(-1.85%)
Mar 09, 2016 0.2720 0.2720 0.2605 0.2700 53,674 +0.01(+3.45%)
Mar 08, 2016 0.2610 0.2809 0.2600 0.2610 144,416 +0.00(+0.38%)
Mar 07, 2016 0.2589 0.3078 0.2589 0.2600 290,791 -0.00(-1.40%)
Mar 04, 2016 0.2703 0.2703 0.2506 0.2637 420,766 -0.01(-5.04%)
Mar 03, 2016 0.3180 0.3242 0.2700 0.2777 311,122 -0.03(-10.07%)
Mar 02, 2016 0.3052 0.3249 0.3050 0.3088 101,845 -0.00(-0.39%)
Mar 01, 2016 0.3350 0.3350 0.3072 0.3100 83,663 -0.03(-7.46%)
Feb 29, 2016 0.3300 0.3350 0.3175 0.3350 92,102 +0.01(+1.52%)
Feb 26, 2016 0.3283 0.3300 0.3110 0.3300 84,836 +0.00(+0.18%)
Feb 25, 2016 0.2810 0.3300 0.2810 0.3294 179,588 +0.03(+10.28%)
Feb 24, 2016 0.3000 0.3100 0.2775 0.2987 132,677 -0.00(-0.43%)
Feb 23, 2016 0.2920 0.3079 0.2830 0.3000 275,895 -0.00(-0.99%)
Feb 22, 2016 0.2855 0.3100 0.2820 0.3030 124,941 +0.02(+5.94%)
Feb 19, 2016 0.2700 0.2860 0.2700 0.2860 188,241 +0.01(+3.25%)
Feb 18, 2016 0.2556 0.2829 0.2512 0.2770 171,493 +0.03(+10.10%)
Feb 17, 2016 0.2700 0.2700 0.2417 0.2516 128,131 +0.00(+0.64%)
Feb 16, 2016 0.2420 0.2732 0.2400 0.2500 137,533 -0.06(-19.35%)
Feb 12, 2016 0.2500 0.3100 0.3100 0.3100 135,800 +0.04(+15.67%)
Feb 11, 2016 0.2900 0.2900 0.2581 0.2680 264,993 -0.00(-0.37%)
Feb 10, 2016 0.2600 0.3100 0.2476 0.2690 486,743 +0.02(+7.86%)
Feb 09, 2016 0.2002 0.2600 0.2002 0.2494 377,104 +0.04(+21.48%)
Feb 08, 2016 0.1800 0.2145 0.1800 0.2053 722,690 +0.00(+0.24%)
Feb 05, 2016 0.2748 0.3045 0.1699 0.2048 1,506,934 -0.09(-29.38%)
Feb 04, 2016 0.3200 0.3300 0.2900 0.2900 166,700 -0.02(-6.48%)
Feb 03, 2016 0.3090 0.3139 0.2971 0.3101 76,728 +0.01(+4.76%)
Feb 02, 2016 0.3200 0.3228 0.2957 0.2960 77,469 -0.01(-4.55%)
Feb 01, 2016 0.3030 0.3172 0.3000 0.3101 47,067 +0.01(+2.34%)
Jan 29, 2016 0.3100 0.3103 0.2971 0.3030 90,848 -0.01(-1.72%)
Jan 28, 2016 0.2910 0.3083 0.2910 0.3083 16,790 +0.00(+0.16%)
Jan 27, 2016 0.3046 0.3194 0.3001 0.3078 45,751 -0.00(-0.32%)
Jan 26, 2016 0.2800 0.3090 0.2800 0.3088 78,798 +0.03(+10.29%)
Jan 25, 2016 0.2850 0.2850 0.2688 0.2800 12,354 +0.01(+2.68%)
Jan 22, 2016 0.2775 0.2900 0.2727 0.2727 40,582 -0.00(-1.73%)
Jan 21, 2016 0.2645 0.2775 0.2550 0.2775 88,699 +0.01(+2.78%)
Jan 20, 2016 0.2710 0.2800 0.2580 0.2700 96,717 -0.00(-0.92%)
Jan 19, 2016 0.2900 0.2900 0.2700 0.2725 75,664 -0.01(-4.39%)
Jan 15, 2016 0.2900 0.2850 0.2850 0.2850 55,700 -0.01(-1.72%)
Jan 14, 2016 0.2802 0.3000 0.2725 0.2900 37,113 +0.01(+3.57%)
Jan 13, 2016 0.3000 0.3000 0.2700 0.2800 26,072 +0.01(+1.82%)
Jan 12, 2016 0.3120 0.3120 0.2710 0.2750 90,874 -0.03(-10.34%)
Jan 11, 2016 0.3100 0.3185 0.2700 0.3067 102,489 +0.01(+4.57%)
Jan 08, 2016 0.2820 0.3089 0.2820 0.2933 126,165 +0.01(+4.75%)
Jan 07, 2016 0.2758 0.2800 0.2570 0.2800 93,573 +0.01(+3.70%)
Jan 06, 2016 0.2617 0.2703 0.2510 0.2700 51,145 +0.02(+5.88%)
Jan 05, 2016 0.2520 0.2569 0.2520 0.2550 20,332 -0.00(-0.70%)
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.