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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4600 +0.0072 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2017 0.5000 0.5100 0.4800 0.5100 101,184 +0.01(+2.06%)
Apr 27, 2017 0.5000 0.5190 0.4900 0.4997 95,636 -0.00(-0.10%)
Apr 26, 2017 0.5100 0.5200 0.4904 0.5002 143,998 +0.00(+0.04%)
Apr 25, 2017 0.5100 0.5200 0.4751 0.5000 167,422 -0.03(-5.66%)
Apr 24, 2017 0.5300 0.5300 0.4800 0.5300 112,925 -0.00(-0.88%)
Apr 21, 2017 0.4836 0.5400 0.4800 0.5347 179,444 +0.04(+9.12%)
Apr 20, 2017 0.4700 0.4900 0.4700 0.4900 91,776 +0.00(+1.01%)
Apr 19, 2017 0.5100 0.5199 0.4700 0.4851 175,916 -0.03(-5.44%)
Apr 18, 2017 0.5350 0.5350 0.4900 0.5130 174,732 -0.02(-4.11%)
Apr 17, 2017 0.5221 0.5600 0.5101 0.5350 383,491 +0.02(+2.92%)
Apr 13, 2017 0.4865 0.5199 0.4750 0.5198 320,472 +0.04(+7.53%)
Apr 12, 2017 0.4739 0.4845 0.4651 0.4834 156,342 +0.02(+3.49%)
Apr 11, 2017 0.4500 0.4679 0.4425 0.4671 125,096 +0.02(+3.80%)
Apr 10, 2017 0.4450 0.4500 0.4400 0.4500 105,730 +0.00(+0.22%)
Apr 07, 2017 0.4550 0.4750 0.4446 0.4490 132,890 +0.00(+0.85%)
Apr 06, 2017 0.4498 0.4600 0.4451 0.4452 55,750 -0.01(-2.15%)
Apr 05, 2017 0.4464 0.4590 0.4451 0.4550 143,269 -0.00(-1.04%)
Apr 04, 2017 0.4300 0.4600 0.4300 0.4598 138,791 +0.03(+7.20%)
Apr 03, 2017 0.4299 0.4400 0.4180 0.4289 203,735 -0.00(-0.83%)
Mar 31, 2017 0.4300 0.4375 0.4249 0.4325 68,576 +0.01(+1.67%)
Mar 30, 2017 0.4400 0.4400 0.4250 0.4254 59,632 -0.01(-3.27%)
Mar 29, 2017 0.4249 0.4399 0.4230 0.4398 76,466 +0.02(+4.71%)
Mar 28, 2017 0.4366 0.4366 0.4164 0.4200 243,686 -0.01(-2.33%)
Mar 27, 2017 0.4500 0.4550 0.4200 0.4300 163,589 -0.02(-4.44%)
Mar 24, 2017 0.4400 0.4500 0.4301 0.4500 51,429 +0.01(+3.09%)
Mar 23, 2017 0.4450 0.4660 0.4300 0.4365 117,321 -0.01(-2.98%)
Mar 22, 2017 0.4689 0.4700 0.4408 0.4499 124,871 -0.01(-1.12%)
Mar 21, 2017 0.4773 0.4849 0.4550 0.4550 169,915 -0.03(-6.19%)
Mar 20, 2017 0.4800 0.4850 0.4698 0.4850 110,255 +0.00(+0.52%)
Mar 17, 2017 0.4999 0.5100 0.4825 0.4825 127,556 -0.01(-2.72%)
Mar 16, 2017 0.5000 0.5000 0.4810 0.4960 226,429 +0.01(+1.31%)
Mar 15, 2017 0.4400 0.4999 0.4400 0.4896 156,681 +0.03(+7.60%)
Mar 14, 2017 0.4700 0.4800 0.4499 0.4550 121,749 -0.05(-9.18%)
Mar 13, 2017 0.4900 0.5100 0.4501 0.5010 191,411 +0.03(+7.21%)
Mar 10, 2017 0.4461 0.4673 0.4311 0.4673 110,465 +0.03(+5.94%)
Mar 09, 2017 0.4300 0.4577 0.4200 0.4411 151,956 +0.01(+1.40%)
Mar 08, 2017 0.4150 0.4441 0.4102 0.4350 106,623 +0.02(+4.27%)
Mar 07, 2017 0.4015 0.4345 0.4010 0.4172 227,820 +0.01(+3.27%)
Mar 06, 2017 0.4455 0.4455 0.4000 0.4040 305,067 -0.04(-9.21%)
Mar 03, 2017 0.4339 0.4401 0.4150 0.4450 402,376 +0.02(+3.49%)
Mar 02, 2017 0.4680 0.4800 0.4225 0.4300 310,744 -0.04(-8.51%)
Mar 01, 2017 0.4351 0.4701 0.4201 0.4700 247,602 +0.03(+8.02%)
Feb 28, 2017 0.4300 0.4680 0.4300 0.4351 169,405 +0.01(+2.38%)
Feb 27, 2017 0.4950 0.5000 0.4232 0.4250 424,680 -0.05(-9.86%)
Feb 24, 2017 0.4900 0.4900 0.4705 0.4715 215,027 +0.00(+0.32%)
Feb 23, 2017 0.5030 0.5150 0.4700 0.4700 175,960 -0.01(-2.12%)
Feb 22, 2017 0.5376 0.5376 0.4500 0.4802 791,151 -0.06(-11.07%)
Feb 21, 2017 0.5435 0.5435 0.5200 0.5400 324,593 -0.00(-0.84%)
Feb 17, 2017 0.5446 0.5446 0.5446 0 +0.01(+1.79%)
Feb 16, 2017 0.5400 0.5470 0.5220 0.5350 250,874 -0.01(-2.41%)
Feb 15, 2017 0.5320 0.5550 0.5200 0.5482 194,214 +0.01(+1.42%)
Feb 14, 2017 0.5600 0.5692 0.5400 0.5405 155,624 -0.01(-1.30%)
Feb 13, 2017 0.5500 0.5700 0.5401 0.5476 164,750 -0.01(-1.78%)
Feb 10, 2017 0.5301 0.5997 0.5300 0.5575 429,536 +0.02(+3.24%)
Feb 09, 2017 0.5600 0.5800 0.5200 0.5400 521,397 -0.02(-3.57%)
Feb 08, 2017 0.6000 0.6100 0.5500 0.5600 487,337 -0.04(-6.67%)
Feb 07, 2017 0.5900 0.6090 0.5510 0.6000 736,067 +0.02(+3.45%)
Feb 06, 2017 0.5599 0.5870 0.5250 0.5800 521,325 +0.04(+7.01%)
Feb 03, 2017 0.5500 0.5600 0.5271 0.5420 257,404 +0.00(+0.35%)
Feb 02, 2017 0.5300 0.5500 0.5220 0.5401 436,694 +0.03(+4.87%)
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.