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 (%)
Dec 31, 2015 0.2600 0.2650 0.2650 0.2650 132,600 -0.00(-1.82%)
Dec 30, 2015 0.2667 0.2740 0.2600 0.2699 88,425 -0.00(-0.04%)
Dec 29, 2015 0.2635 0.2790 0.2635 0.2700 31,185 +0.01(+3.45%)
Dec 28, 2015 0.2800 0.2800 0.2600 0.2610 267,536 -0.01(-4.40%)
Dec 24, 2015 0.2700 0.2730 0.2730 0.2730 73,600 +0.00(+0.37%)
Dec 23, 2015 0.2704 0.2840 0.2703 0.2720 55,493 +0.00(+0.67%)
Dec 22, 2015 0.2703 0.2784 0.2702 0.2702 52,139 +0.00(+0.00%)
Dec 21, 2015 0.2900 0.2900 0.2700 0.2702 118,888 -0.01(-5.19%)
Dec 18, 2015 0.2725 0.2870 0.2725 0.2850 162,932 +0.01(+4.17%)
Dec 17, 2015 0.2800 0.2871 0.2701 0.2736 108,901 -0.01(-1.94%)
Dec 16, 2015 0.2850 0.2920 0.2790 0.2790 47,133 -0.01(-2.11%)
Dec 15, 2015 0.2800 0.2880 0.2760 0.2850 40,544 -0.00(-0.35%)
Dec 14, 2015 0.2800 0.2875 0.2836 0.2860 42,350 +0.00(+0.85%)
Dec 11, 2015 0.2850 0.2905 0.2800 0.2836 103,261 -0.00(-1.08%)
Dec 10, 2015 0.2950 0.2994 0.2846 0.2867 33,703 -0.01(-4.11%)
Dec 09, 2015 0.3000 0.3000 0.2816 0.2990 54,793 +0.01(+2.75%)
Dec 08, 2015 0.2760 0.2939 0.2760 0.2910 58,794 +0.01(+2.54%)
Dec 07, 2015 0.2826 0.2904 0.2800 0.2838 67,983 -0.00(-1.66%)
Dec 04, 2015 0.3168 0.3168 0.2813 0.2886 75,740 -0.02(-6.90%)
Dec 03, 2015 0.3000 0.3145 0.2999 0.3100 155,221 +0.01(+3.33%)
Dec 02, 2015 0.2910 0.3000 0.2882 0.3000 122,858 +0.00(+0.00%)
Dec 01, 2015 0.3071 0.3137 0.3000 0.3000 45,709 -0.01(-2.38%)
Nov 30, 2015 0.3173 0.3200 0.3071 0.3073 139,349 -0.01(-2.44%)
Nov 27, 2015 0.3072 0.3173 0.3071 0.3150 15,259 +0.00(+0.61%)
Nov 25, 2015 0.3000 0.3131 0.3131 0.3131 151,400 +0.02(+5.17%)
Nov 24, 2015 0.3064 0.3200 0.2919 0.2977 68,826 -0.00(-0.77%)
Nov 23, 2015 0.2700 0.3100 0.2700 0.3000 261,263 +0.02(+7.14%)
Nov 20, 2015 0.2991 0.2991 0.2720 0.2800 67,996 +0.00(+1.08%)
Nov 19, 2015 0.2760 0.2816 0.2705 0.2770 148,711 +0.00(+0.18%)
Nov 18, 2015 0.2750 0.2830 0.2710 0.2765 24,691 +0.01(+2.03%)
Nov 17, 2015 0.2940 0.3099 0.2700 0.2710 295,698 -0.04(-11.70%)
Nov 16, 2015 0.3200 0.3200 0.2900 0.3069 88,226 -0.01(-4.09%)
Nov 13, 2015 0.3050 0.3200 0.2882 0.3200 84,927 +0.02(+7.67%)
Nov 12, 2015 0.2940 0.3064 0.2900 0.2972 45,190 +0.01(+2.48%)
Nov 11, 2015 0.3150 0.3150 0.2900 0.2900 83,757 -0.02(-5.87%)
Nov 10, 2015 0.3100 0.3100 0.2932 0.3081 224,107 +0.00(+1.02%)
Nov 09, 2015 0.3175 0.3247 0.3024 0.3050 360,072 -0.07(-17.57%)
Nov 06, 2015 0.3325 0.3700 0.3126 0.3700 134,854 +0.02(+7.09%)
Nov 05, 2015 0.3640 0.3640 0.3350 0.3455 82,490 -0.02(-4.69%)
Nov 04, 2015 0.3621 0.3801 0.3520 0.3625 76,269 +0.00(+0.69%)
Nov 03, 2015 0.3520 0.3830 0.3500 0.3600 132,930 +0.00(+0.00%)
Nov 02, 2015 0.3450 0.3659 0.3450 0.3600 28,673 +0.02(+5.73%)
Oct 30, 2015 0.3600 0.3600 0.3405 0.3405 37,811 -0.01(-1.87%)
Oct 29, 2015 0.3500 0.3588 0.3303 0.3470 110,665 -0.01(-3.61%)
Oct 28, 2015 0.3500 0.3830 0.3500 0.3600 200,914 +0.01(+4.02%)
Oct 27, 2015 0.3670 0.3670 0.3419 0.3461 76,077 -0.01(-3.86%)
Oct 26, 2015 0.3600 0.3613 0.3421 0.3600 66,527 +0.00(+0.28%)
Oct 23, 2015 0.3489 0.3600 0.3463 0.3590 158,524 +0.02(+5.00%)
Oct 22, 2015 0.3275 0.3538 0.3275 0.3419 163,664 +0.01(+4.40%)
Oct 21, 2015 0.3350 0.3445 0.3275 0.3275 88,156 -0.00(-0.46%)
Oct 20, 2015 0.3370 0.3445 0.3210 0.3290 140,178 -0.00(-1.08%)
Oct 19, 2015 0.3150 0.3589 0.3150 0.3326 252,486 +0.01(+4.20%)
Oct 16, 2015 0.3300 0.3300 0.3150 0.3192 92,695 -0.01(-3.27%)
Oct 15, 2015 0.3016 0.3300 0.3016 0.3300 144,252 +0.01(+4.43%)
Oct 14, 2015 0.3016 0.3196 0.3016 0.3160 203,507 +0.00(+0.00%)
Oct 13, 2015 0.2910 0.3200 0.2910 0.3160 82,727 +0.02(+8.22%)
Oct 12, 2015 0.3100 0.3100 0.2920 0.2920 78,314 -0.02(-5.62%)
Oct 09, 2015 0.3101 0.3102 0.2982 0.3094 111,790 +0.01(+3.51%)
Oct 08, 2015 0.3029 0.3093 0.2950 0.2989 214,990 -0.01(-2.95%)
Oct 07, 2015 0.3200 0.3200 0.3018 0.3080 118,281 -0.00(-1.00%)
Oct 06, 2015 0.3101 0.3200 0.3101 0.3111 136,638 +0.00(+0.58%)
Oct 05, 2015 0.3025 0.3100 0.3000 0.3093 126,256 +0.01(+2.25%)
Oct 02, 2015 0.2876 0.3193 0.2876 0.3025 185,442 +0.00(+0.83%)
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.