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 (%)
Jul 31, 2017 0.4465 0.4500 0.4249 0.4400 255,382 +0.00(+0.34%)
Jul 28, 2017 0.4100 0.4385 0.4011 0.4385 225,004 +0.03(+6.95%)
Jul 27, 2017 0.4400 0.4550 0.4100 0.4100 557,888 -0.04(-9.49%)
Jul 26, 2017 0.4400 0.4630 0.4400 0.4530 181,491 +0.01(+2.54%)
Jul 25, 2017 0.4600 0.4778 0.4402 0.4418 304,587 -0.01(-2.90%)
Jul 24, 2017 0.4640 0.4733 0.4550 0.4550 340,677 -0.02(-5.21%)
Jul 21, 2017 0.4880 0.5050 0.4620 0.4800 212,969 +0.01(+2.13%)
Jul 20, 2017 0.4700 0.4800 0.4521 0.4700 177,454 +0.00(+1.05%)
Jul 19, 2017 0.4828 0.4980 0.4650 0.4651 252,383 -0.01(-1.77%)
Jul 18, 2017 0.5200 0.5201 0.4735 0.4735 200,938 -0.04(-7.16%)
Jul 17, 2017 0.4800 0.5645 0.4700 0.5100 456,026 +0.02(+4.51%)
Jul 14, 2017 0.4600 0.5030 0.4600 0.4880 153,564 +0.03(+5.67%)
Jul 13, 2017 0.4580 0.4700 0.4521 0.4618 103,433 +0.00(+0.61%)
Jul 12, 2017 0.4550 0.4600 0.4501 0.4590 54,311 +0.01(+2.00%)
Jul 11, 2017 0.4310 0.4510 0.4310 0.4500 44,520 +0.01(+2.86%)
Jul 10, 2017 0.4390 0.4490 0.4318 0.4375 127,918 -0.01(-2.76%)
Jul 07, 2017 0.4900 0.4900 0.4317 0.4499 109,507 -0.01(-2.17%)
Jul 06, 2017 0.4300 0.4700 0.4300 0.4599 156,629 +0.03(+6.95%)
Jul 05, 2017 0.4201 0.4359 0.4200 0.4300 82,587 -0.00(-0.35%)
Jul 03, 2017 0.4350 0.4487 0.4300 0.4315 67,766 -0.01(-2.49%)
Jun 30, 2017 0.4550 0.4550 0.4363 0.4425 57,607 -0.01(-1.71%)
Jun 29, 2017 0.4600 0.4601 0.4502 0.4502 59,699 -0.01(-1.10%)
Jun 28, 2017 0.4551 0.4650 0.4551 0.4552 27,979 +0.00(+0.42%)
Jun 27, 2017 0.4500 0.4608 0.4450 0.4533 24,599 -0.00(-0.37%)
Jun 26, 2017 0.4500 0.4650 0.4400 0.4550 41,552 +0.01(+1.52%)
Jun 23, 2017 0.4450 0.4590 0.4450 0.4482 48,347 +0.00(+0.72%)
Jun 22, 2017 0.4500 0.4549 0.4420 0.4450 42,969 +0.00(+0.68%)
Jun 21, 2017 0.4515 0.4515 0.4400 0.4420 49,004 -0.00(-0.67%)
Jun 20, 2017 0.4600 0.4600 0.4450 0.4450 134,653 -0.02(-3.26%)
Jun 19, 2017 0.4610 0.4643 0.4500 0.4600 79,973 -0.02(-4.17%)
Jun 16, 2017 0.4850 0.5157 0.4601 0.4800 64,842 +0.00(+0.00%)
Jun 15, 2017 0.4700 0.5080 0.4618 0.4800 75,493 +0.01(+1.29%)
Jun 14, 2017 0.4650 0.5172 0.4650 0.4739 163,817 -0.01(-2.01%)
Jun 13, 2017 0.4570 0.4836 0.4570 0.4836 65,247 +0.02(+4.90%)
Jun 12, 2017 0.4600 0.4750 0.4600 0.4610 79,454 -0.03(-5.92%)
Jun 09, 2017 0.4650 0.4982 0.4650 0.4900 56,118 +0.01(+2.60%)
Jun 08, 2017 0.4700 0.4801 0.4700 0.4776 55,407 +0.00(+0.87%)
Jun 07, 2017 0.5000 0.5050 0.4700 0.4735 70,698 -0.03(-5.32%)
Jun 06, 2017 0.4800 0.5200 0.4800 0.5001 133,612 +0.03(+5.95%)
Jun 05, 2017 0.4800 0.5002 0.4600 0.4720 45,754 -0.00(-0.06%)
Jun 02, 2017 0.4624 0.5000 0.4600 0.4723 68,408 +0.01(+2.67%)
Jun 01, 2017 0.4600 0.4691 0.4570 0.4600 73,754 -0.01(-1.31%)
May 31, 2017 0.4800 0.4899 0.4650 0.4661 158,404 -0.01(-2.90%)
May 30, 2017 0.4950 0.4955 0.4800 0.4800 106,671 -0.02(-3.13%)
May 26, 2017 0.4950 0.5100 0.4900 0.4955 170,239 +0.01(+1.12%)
May 25, 2017 0.5027 0.5027 0.4879 0.4900 212,094 -0.02(-3.92%)
May 24, 2017 0.5199 0.5261 0.5000 0.5100 105,753 -0.00(-0.95%)
May 23, 2017 0.5199 0.5299 0.5100 0.5149 143,402 -0.00(-0.02%)
May 22, 2017 0.5100 0.5400 0.5100 0.5150 91,021 +0.01(+0.98%)
May 19, 2017 0.5050 0.5296 0.5040 0.5100 116,611 +0.01(+1.98%)
May 18, 2017 0.5200 0.5250 0.5000 0.5001 147,495 -0.02(-4.38%)
May 17, 2017 0.5400 0.5535 0.5200 0.5230 209,744 +0.01(+2.55%)
May 16, 2017 0.5392 0.5392 0.5100 0.5100 194,591 +0.00(+0.39%)
May 15, 2017 0.5200 0.5299 0.5000 0.5080 188,129 -0.01(-1.34%)
May 12, 2017 0.5303 0.5352 0.5000 0.5149 161,335 -0.00(-0.02%)
May 11, 2017 0.5000 0.5395 0.4951 0.5150 228,070 +0.01(+2.39%)
May 10, 2017 0.5100 0.5150 0.4800 0.5030 290,505 -0.01(-1.18%)
May 09, 2017 0.5800 0.5850 0.5000 0.5090 702,723 -0.06(-9.98%)
May 08, 2017 0.5180 0.5735 0.5105 0.5654 1,051,210 +0.07(+13.10%)
May 05, 2017 0.4700 0.4999 0.4700 0.4999 189,373 +0.03(+7.51%)
May 04, 2017 0.4949 0.4949 0.4500 0.4650 190,318 -0.03(-6.06%)
May 03, 2017 0.5100 0.5190 0.4850 0.4950 119,437 -0.02(-2.94%)
May 02, 2017 0.4862 0.5190 0.4750 0.5100 70,445 +0.01(+2.00%)
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.