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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4599 +0.0071 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, May 15, 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 (%)
Aug 31, 2017 0.4140 0.4340 0.4100 0.4249 103,449 +0.01(+1.99%)
Aug 30, 2017 0.4310 0.4400 0.4100 0.4166 38,577 -0.01(-3.12%)
Aug 29, 2017 0.4500 0.4583 0.4300 0.4300 60,773 -0.01(-2.27%)
Aug 28, 2017 0.4149 0.4405 0.4100 0.4400 141,115 +0.03(+7.32%)
Aug 25, 2017 0.4073 0.4300 0.3971 0.4100 81,926 +0.00(+0.24%)
Aug 24, 2017 0.3900 0.4155 0.3900 0.4090 112,874 -0.01(-2.62%)
Aug 23, 2017 0.4000 0.4200 0.3801 0.4200 178,984 +0.02(+3.96%)
Aug 22, 2017 0.4100 0.4149 0.3900 0.4040 146,810 -0.01(-1.46%)
Aug 21, 2017 0.4100 0.4300 0.4051 0.4100 152,941 -0.03(-6.82%)
Aug 18, 2017 0.4635 0.4635 0.4282 0.4400 117,519 -0.00(-0.29%)
Aug 17, 2017 0.4700 0.4789 0.4400 0.4413 316,774 -0.03(-5.58%)
Aug 16, 2017 0.4343 0.4799 0.4139 0.4674 346,632 +0.05(+11.29%)
Aug 15, 2017 0.3939 0.4700 0.3875 0.4200 338,066 +0.02(+5.00%)
Aug 14, 2017 0.3900 0.4099 0.3875 0.4000 147,160 +0.01(+3.44%)
Aug 11, 2017 0.3750 0.3899 0.3750 0.3867 64,660 +0.01(+3.12%)
Aug 10, 2017 0.3750 0.3900 0.3750 0.3750 274,780 +0.00(+0.00%)
Aug 09, 2017 0.3801 0.3940 0.3750 0.3750 200,816 -0.01(-2.55%)
Aug 08, 2017 0.4000 0.4080 0.3750 0.3848 495,490 -0.02(-3.85%)
Aug 07, 2017 0.4000 0.4158 0.4000 0.4002 105,792 +0.00(+0.00%)
Aug 04, 2017 0.4150 0.4296 0.4000 0.4002 320,275 -0.01(-3.57%)
Aug 03, 2017 0.4185 0.4198 0.4150 0.4150 88,799 -0.01(-1.52%)
Aug 02, 2017 0.4300 0.4300 0.4185 0.4214 96,492 -0.01(-1.95%)
Aug 01, 2017 0.4400 0.4400 0.4150 0.4298 190,706 -0.01(-2.32%)
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%)
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.