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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4525 -0.0001 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2016 0.6100 0.7291 0.6100 0.6980 1,064,777 +0.11(+19.32%)
Jun 29, 2016 0.5150 0.6000 0.5137 0.5850 889,129 +0.08(+15.86%)
Jun 28, 2016 0.4900 0.5148 0.4900 0.5049 135,008 +0.01(+3.04%)
Jun 27, 2016 0.5120 0.5199 0.4723 0.4900 252,979 -0.01(-1.84%)
Jun 24, 2016 0.5300 0.5400 0.4800 0.4992 450,112 +0.02(+3.29%)
Jun 23, 2016 0.4833 0.4966 0.4822 0.4833 29,083 -0.02(-3.32%)
Jun 22, 2016 0.4900 0.5108 0.4700 0.4999 166,010 -0.00(-0.52%)
Jun 21, 2016 0.5200 0.5300 0.5001 0.5025 159,928 -0.03(-5.19%)
Jun 20, 2016 0.5200 0.5300 0.4662 0.5300 659,718 +0.03(+6.00%)
Jun 17, 2016 0.5000 0.5300 0.4851 0.5000 365,738 +0.02(+4.17%)
Jun 16, 2016 0.4898 0.5300 0.4681 0.4800 341,947 +0.01(+1.16%)
Jun 15, 2016 0.4630 0.4875 0.4550 0.4745 184,323 +0.01(+3.15%)
Jun 14, 2016 0.4550 0.4737 0.4250 0.4600 129,819 +0.00(+0.00%)
Jun 13, 2016 0.4650 0.4800 0.4499 0.4600 174,253 -0.01(-2.13%)
Jun 10, 2016 0.4725 0.4950 0.4400 0.4700 476,425 +0.01(+3.07%)
Jun 09, 2016 0.4680 0.4742 0.4400 0.4560 274,178 +0.02(+3.80%)
Jun 08, 2016 0.4300 0.4599 0.4300 0.4393 280,594 +0.02(+5.86%)
Jun 07, 2016 0.4193 0.4299 0.4150 0.4150 134,504 -0.01(-1.40%)
Jun 06, 2016 0.4600 0.4616 0.4096 0.4209 321,803 -0.03(-6.43%)
Jun 03, 2016 0.4400 0.4700 0.4301 0.4498 288,046 +0.05(+11.61%)
Jun 02, 2016 0.4050 0.4400 0.3899 0.4030 130,918 -0.01(-3.38%)
Jun 01, 2016 0.4490 0.4600 0.4026 0.4171 100,609 -0.02(-3.72%)
May 31, 2016 0.4400 0.4524 0.4250 0.4332 56,562 +0.01(+1.93%)
May 27, 2016 0.4300 0.4250 0.4250 0.4250 81,600 -0.01(-3.34%)
May 26, 2016 0.4700 0.4825 0.4000 0.4397 349,618 -0.03(-5.93%)
May 25, 2016 0.4700 0.4850 0.4650 0.4674 152,898 -0.00(-0.55%)
May 24, 2016 0.4900 0.4999 0.4700 0.4700 147,896 -0.03(-6.00%)
May 23, 2016 0.4900 0.5000 0.4700 0.5000 107,839 +0.01(+2.04%)
May 20, 2016 0.4978 0.5059 0.4700 0.4900 245,591 -0.01(-1.98%)
May 19, 2016 0.5100 0.5120 0.4800 0.4999 260,803 -0.03(-5.68%)
May 18, 2016 0.5200 0.5499 0.4920 0.5300 433,084 +0.01(+2.89%)
May 17, 2016 0.5000 0.5225 0.4983 0.5151 212,892 +0.02(+3.02%)
May 16, 2016 0.5099 0.5200 0.4740 0.5000 204,859 +0.01(+2.04%)
May 13, 2016 0.5080 0.5199 0.4689 0.4900 154,645 -0.01(-2.74%)
May 12, 2016 0.5000 0.5099 0.4720 0.5038 209,544 +0.01(+1.78%)
May 11, 2016 0.4700 0.4950 0.4526 0.4950 255,280 +0.03(+6.45%)
May 10, 2016 0.4680 0.4680 0.4300 0.4650 257,951 +0.00(+0.00%)
May 09, 2016 0.5000 0.5000 0.4300 0.4650 258,937 -0.04(-8.82%)
May 06, 2016 0.5210 0.5500 0.4800 0.5100 278,104 +0.02(+3.03%)
May 05, 2016 0.5100 0.5398 0.4800 0.4950 367,522 +0.01(+2.08%)
May 04, 2016 0.5000 0.5414 0.4500 0.4849 438,148 -0.06(-10.62%)
May 03, 2016 0.4800 0.5700 0.4800 0.5425 844,601 +0.05(+9.42%)
May 02, 2016 0.4100 0.5600 0.3951 0.4958 1,475,499 +0.11(+27.62%)
Apr 29, 2016 0.3500 0.4050 0.3500 0.3885 659,205 +0.04(+12.61%)
Apr 28, 2016 0.3400 0.3450 0.3201 0.3450 247,575 +0.02(+5.12%)
Apr 27, 2016 0.3260 0.3440 0.3221 0.3282 175,440 -0.00(-0.58%)
Apr 26, 2016 0.3380 0.3402 0.3150 0.3301 118,081 -0.00(-0.27%)
Apr 25, 2016 0.3300 0.3350 0.3101 0.3310 207,511 +0.01(+3.44%)
Apr 22, 2016 0.2790 0.3300 0.2790 0.3200 534,628 +0.04(+15.52%)
Apr 21, 2016 0.2700 0.2873 0.2700 0.2770 121,491 +0.01(+2.59%)
Apr 20, 2016 0.2670 0.2800 0.2600 0.2700 175,753 +0.00(+1.47%)
Apr 19, 2016 0.2800 0.2969 0.2537 0.2661 393,700 -0.00(-1.44%)
Apr 18, 2016 0.2710 0.2900 0.2600 0.2700 131,188 +0.00(+0.00%)
Apr 15, 2016 0.2900 0.2970 0.2700 0.2700 82,000 -0.03(-9.97%)
Apr 14, 2016 0.2850 0.3099 0.2500 0.2999 225,724 +0.01(+5.23%)
Apr 13, 2016 0.2994 0.3050 0.2850 0.2850 114,216 -0.01(-3.29%)
Apr 12, 2016 0.2900 0.2964 0.2850 0.2947 205,976 +0.01(+2.15%)
Apr 11, 2016 0.2950 0.3050 0.2804 0.2885 197,093 +0.00(+1.12%)
Apr 08, 2016 0.2690 0.3000 0.2501 0.2853 165,042 +0.02(+8.31%)
Apr 07, 2016 0.2700 0.2792 0.2480 0.2634 54,962 -0.00(-1.39%)
Apr 06, 2016 0.2600 0.2696 0.2600 0.2671 21,454 +0.00(+0.79%)
Apr 05, 2016 0.2599 0.2799 0.2430 0.2650 140,351 +0.02(+6.77%)
Apr 04, 2016 0.2590 0.2700 0.2350 0.2482 216,925 -0.00(-0.72%)
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.