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, 2020 0.8300 0.8850 0.8101 0.8850 766,997 +0.07(+7.93%)
Jun 29, 2020 0.8200 0.8500 0.7601 0.8200 1,083,318 +0.02(+3.14%)
Jun 26, 2020 0.8113 0.8250 0.7718 0.7950 541,100 -0.02(-1.85%)
Jun 25, 2020 0.8300 0.8400 0.7950 0.8100 428,255 -0.03(-4.01%)
Jun 24, 2020 0.8800 0.8800 0.8150 0.8438 433,428 +0.01(+0.75%)
Jun 23, 2020 0.8200 0.8650 0.8200 0.8375 494,375 +0.03(+3.40%)
Jun 22, 2020 0.8232 0.8600 0.8050 0.8100 786,660 +0.01(+0.62%)
Jun 19, 2020 0.8350 0.8449 0.7900 0.8050 538,900 -0.00(-0.52%)
Jun 18, 2020 0.8500 0.8500 0.7900 0.8092 359,907 -0.01(-1.05%)
Jun 17, 2020 0.8000 0.8750 0.7800 0.8178 826,777 +0.02(+1.88%)
Jun 16, 2020 0.7940 0.8049 0.7800 0.8027 737,130 +0.02(+2.12%)
Jun 15, 2020 0.7500 0.7921 0.6950 0.7860 723,268 +0.05(+6.22%)
Jun 12, 2020 0.7300 0.7788 0.7300 0.7400 311,700 +0.01(+1.44%)
Jun 11, 2020 0.7900 0.7949 0.7000 0.7295 848,591 -0.06(-7.37%)
Jun 10, 2020 0.8000 0.8000 0.7672 0.7875 300,104 +0.00(+0.04%)
Jun 09, 2020 0.8103 0.8224 0.7700 0.7872 327,267 +0.01(+0.92%)
Jun 08, 2020 0.7800 0.7950 0.7740 0.7800 331,126 +0.01(+1.00%)
Jun 05, 2020 0.8000 0.8195 0.7556 0.7723 621,300 -0.05(-5.76%)
Jun 04, 2020 0.8000 0.8344 0.8000 0.8195 299,864 +0.02(+3.08%)
Jun 03, 2020 0.8600 0.8600 0.7743 0.7950 782,193 -0.06(-7.09%)
Jun 02, 2020 0.8500 0.8700 0.8000 0.8557 416,768 +0.00(+0.41%)
Jun 01, 2020 0.8500 0.8753 0.8300 0.8522 470,052 +0.00(+0.28%)
May 29, 2020 0.8500 0.8700 0.8400 0.8498 518,100 +0.01(+1.69%)
May 28, 2020 0.7800 0.8500 0.7788 0.8357 410,554 +0.02(+3.03%)
May 27, 2020 0.7600 0.8200 0.7599 0.8111 303,079 +0.01(+1.39%)
May 26, 2020 0.7900 0.8060 0.7600 0.8000 462,096 +0.01(+1.90%)
May 22, 2020 0.8200 0.8200 0.7800 0.7851 231,900 -0.01(-1.25%)
May 21, 2020 0.8200 0.8200 0.7400 0.7950 559,664 -0.02(-1.95%)
May 20, 2020 0.8660 0.8700 0.8001 0.8108 645,806 -0.06(-6.37%)
May 19, 2020 0.8800 0.8975 0.8351 0.8660 811,588 -0.02(-1.93%)
May 18, 2020 0.9000 0.9000 0.8600 0.8830 1,088,149 +0.05(+5.48%)
May 15, 2020 0.7800 0.8400 0.7600 0.8371 854,200 +0.07(+8.93%)
May 14, 2020 0.7700 0.7799 0.7400 0.7685 514,966 -0.00(-0.19%)
May 13, 2020 0.8800 0.9000 0.7200 0.7700 2,127,396 -0.07(-8.33%)
May 12, 2020 0.7400 0.8500 0.7400 0.8400 2,412,868 +0.11(+15.07%)
May 11, 2020 0.6500 0.7300 0.6500 0.7300 2,651,612 +0.09(+13.50%)
May 08, 2020 0.6200 0.6449 0.6083 0.6432 790,300 +0.02(+3.74%)
May 07, 2020 0.5800 0.6200 0.5500 0.6200 669,303 +0.04(+6.95%)
May 06, 2020 0.5717 0.5820 0.5391 0.5797 361,535 +0.02(+3.19%)
May 05, 2020 0.5430 0.5625 0.5328 0.5618 417,579 +0.02(+3.46%)
May 04, 2020 0.5350 0.5430 0.5020 0.5430 348,192 +0.02(+4.10%)
May 01, 2020 0.5158 0.5370 0.5001 0.5216 158,200 +0.01(+1.22%)
Apr 30, 2020 0.5300 0.5400 0.5000 0.5153 162,033 +0.00(+0.02%)
Apr 29, 2020 0.5200 0.5300 0.5000 0.5152 240,422 -0.00(-0.60%)
Apr 28, 2020 0.5100 0.5375 0.4851 0.5183 523,394 +0.01(+1.19%)
Apr 27, 2020 0.5204 0.5300 0.4901 0.5122 353,050 -0.02(-2.90%)
Apr 24, 2020 0.5430 0.5430 0.5070 0.5275 280,800 -0.00(-0.47%)
Apr 23, 2020 0.5430 0.5549 0.5000 0.5300 403,243 -0.02(-2.75%)
Apr 22, 2020 0.5410 0.5500 0.5201 0.5450 235,274 +0.02(+4.65%)
Apr 21, 2020 0.5000 0.5298 0.5000 0.5208 235,021 -0.01(-2.01%)
Apr 20, 2020 0.5201 0.5499 0.5201 0.5315 243,170 -0.00(-0.84%)
Apr 17, 2020 0.5300 0.5500 0.5299 0.5360 140,800 -0.01(-1.74%)
Apr 16, 2020 0.5700 0.5798 0.5330 0.5455 204,860 -0.01(-2.33%)
Apr 15, 2020 0.5551 0.5699 0.5200 0.5585 275,508 -0.01(-1.15%)
Apr 14, 2020 0.5800 0.6100 0.5035 0.5650 944,004 -0.00(-0.70%)
Apr 13, 2020 0.5600 0.5788 0.5414 0.5690 576,297 +0.03(+4.87%)
Apr 09, 2020 0.5200 0.5600 0.4901 0.5426 452,900 +0.03(+4.83%)
Apr 08, 2020 0.5200 0.5500 0.4500 0.5176 772,918 +0.00(+0.41%)
Apr 07, 2020 0.5665 0.5722 0.5100 0.5155 169,166 -0.03(-6.27%)
Apr 06, 2020 0.5300 0.5773 0.5200 0.5500 269,190 +0.04(+8.89%)
Apr 03, 2020 0.5000 0.5299 0.4715 0.5051 165,200 +0.01(+1.02%)
Apr 02, 2020 0.5251 0.5479 0.5000 0.5000 141,166 -0.02(-4.74%)
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.