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 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%)
Apr 01, 2020 0.5500 0.5500 0.4519 0.5249 286,309 +0.01(+2.36%)
Mar 31, 2020 0.4894 0.5600 0.4500 0.5128 191,329 +0.06(+13.96%)
Mar 30, 2020 0.5300 0.5300 0.4500 0.4500 666,221 -0.06(-12.14%)
Mar 27, 2020 0.5500 0.5500 0.4800 0.5122 536,100 -0.03(-5.76%)
Mar 26, 2020 0.6000 0.6179 0.5406 0.5435 361,524 -0.07(-11.57%)
Mar 25, 2020 0.6200 0.6360 0.5900 0.6146 226,569 +0.01(+1.29%)
Mar 24, 2020 0.6138 0.6400 0.6000 0.6068 642,245 +0.01(+1.13%)
Mar 23, 2020 0.5500 0.6138 0.5500 0.6000 463,745 +0.04(+8.11%)
Mar 20, 2020 0.5550 0.5700 0.5452 0.5550 258,200 +0.01(+1.83%)
Mar 19, 2020 0.5000 0.5700 0.5000 0.5450 201,018 +0.05(+9.00%)
Mar 18, 2020 0.6038 0.6038 0.5000 0.5000 291,205 -0.09(-14.59%)
Mar 17, 2020 0.4600 0.5865 0.4285 0.5854 471,126 +0.14(+30.58%)
Mar 16, 2020 0.3700 0.4890 0.3600 0.4483 368,682 +0.04(+9.34%)
Mar 13, 2020 0.4600 0.4695 0.4000 0.4100 273,200 -0.02(-5.60%)
Mar 12, 2020 0.4600 0.5000 0.4300 0.4343 250,668 -0.04(-8.20%)
Mar 11, 2020 0.5000 0.5120 0.4720 0.4731 337,120 -0.02(-3.25%)
Mar 10, 2020 0.4800 0.5000 0.4767 0.4890 194,332 +0.01(+1.20%)
Mar 09, 2020 0.5121 0.5121 0.4800 0.4832 196,305 -0.04(-7.08%)
Mar 06, 2020 0.5385 0.5598 0.5000 0.5200 144,300 -0.02(-3.24%)
Mar 05, 2020 0.5200 0.5380 0.5010 0.5374 186,935 +0.02(+3.97%)
Mar 04, 2020 0.5400 0.5550 0.5101 0.5169 90,796 -0.02(-2.95%)
Mar 03, 2020 0.5150 0.5652 0.5101 0.5326 217,643 +0.00(+0.85%)
Mar 02, 2020 0.5000 0.5400 0.5000 0.5281 314,026 +0.03(+5.62%)
Feb 28, 2020 0.5870 0.5968 0.4600 0.5000 837,900 -0.10(-16.23%)
Feb 27, 2020 0.6150 0.6150 0.5900 0.5969 262,161 -0.01(-1.13%)
Feb 26, 2020 0.6150 0.6150 0.5950 0.6037 220,084 -0.01(-1.03%)
Feb 25, 2020 0.6400 0.6400 0.6032 0.6100 134,219 -0.02(-2.97%)
Feb 24, 2020 0.6300 0.6400 0.6053 0.6287 403,887 -0.00(-0.21%)
Feb 21, 2020 0.6100 0.6500 0.6100 0.6300 522,400 +0.03(+5.00%)
Feb 20, 2020 0.6000 0.6000 0.5800 0.6000 178,430 +0.01(+1.59%)
Feb 19, 2020 0.5986 0.6000 0.5720 0.5906 384,546 +0.00(+0.15%)
Feb 18, 2020 0.5200 0.5905 0.5200 0.5897 735,937 +0.08(+16.75%)
Feb 14, 2020 0.5100 0.5189 0.5000 0.5051 99,900 -0.00(-0.55%)
Feb 13, 2020 0.5100 0.5198 0.5000 0.5079 221,150 -0.01(-1.09%)
Feb 12, 2020 0.5385 0.5385 0.5013 0.5135 91,424 -0.01(-1.25%)
Feb 11, 2020 0.5465 0.5499 0.5200 0.5200 139,972 -0.03(-4.85%)
Feb 10, 2020 0.5409 0.5465 0.5300 0.5465 202,128 +0.01(+1.04%)
Feb 07, 2020 0.5452 0.5538 0.5400 0.5409 86,900 -0.00(-0.79%)
Feb 06, 2020 0.5375 0.5680 0.5375 0.5452 87,062 +0.01(+1.28%)
Feb 05, 2020 0.5084 0.5450 0.5000 0.5383 178,734 +0.01(+1.97%)
Feb 04, 2020 0.5470 0.5470 0.5101 0.5279 213,925 -0.02(-3.12%)
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.