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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4634 +0.0134 (+2.98%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 17, 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 (%)
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%)
Feb 03, 2020 0.5558 0.5700 0.5311 0.5449 138,903 -0.01(-1.96%)
Jan 31, 2020 0.5600 0.5650 0.5500 0.5558 83,600 -0.00(-0.54%)
Jan 30, 2020 0.5400 0.5699 0.5400 0.5588 156,188 +0.02(+3.48%)
Jan 29, 2020 0.5300 0.5500 0.5200 0.5400 103,323 +0.01(+1.09%)
Jan 28, 2020 0.5339 0.5539 0.5300 0.5342 143,605 -0.01(-2.25%)
Jan 27, 2020 0.5750 0.5750 0.5200 0.5465 175,098 -0.01(-2.41%)
Jan 24, 2020 0.5500 0.5697 0.5391 0.5600 230,300 +0.02(+3.76%)
Jan 23, 2020 0.5266 0.5500 0.5200 0.5397 234,376 +0.01(+2.49%)
Jan 22, 2020 0.5200 0.5399 0.5200 0.5266 233,649 -0.01(-2.48%)
Jan 21, 2020 0.5500 0.5800 0.5200 0.5400 432,382 -0.00(-0.57%)
Jan 17, 2020 0.5584 0.5800 0.5424 0.5431 279,100 -0.02(-3.02%)
Jan 16, 2020 0.5600 0.5824 0.5510 0.5600 251,394 -0.02(-3.45%)
Jan 15, 2020 0.6050 0.6050 0.5500 0.5800 315,161 -0.02(-3.07%)
Jan 14, 2020 0.6000 0.6000 0.5800 0.5984 169,425 -0.00(-0.05%)
Jan 13, 2020 0.6082 0.6100 0.5850 0.5987 182,815 -0.01(-1.02%)
Jan 10, 2020 0.5963 0.6132 0.5963 0.6049 237,000 +0.01(+1.29%)
Jan 09, 2020 0.6080 0.6134 0.5950 0.5972 226,878 -0.01(-1.63%)
Jan 08, 2020 0.6165 0.6300 0.6050 0.6071 328,392 -0.01(-2.16%)
Jan 07, 2020 0.6200 0.6300 0.6164 0.6205 263,875 +0.00(+0.08%)
Jan 06, 2020 0.6600 0.6600 0.6200 0.6200 506,239 -0.02(-3.56%)
Jan 03, 2020 0.6100 0.6500 0.6100 0.6429 413,900 +0.03(+4.42%)
Jan 02, 2020 0.6100 0.6200 0.5999 0.6157 306,907 +0.00(+0.07%)
Dec 31, 2019 0.6400 0.6400 0.6100 0.6153 259,900 -0.01(-0.89%)
Dec 30, 2019 0.6400 0.6500 0.6150 0.6208 574,954 +0.00(+0.13%)
Dec 27, 2019 0.6300 0.6320 0.6080 0.6200 154,300 +0.00(+0.00%)
Dec 26, 2019 0.6100 0.6350 0.6100 0.6200 257,813 -0.01(-1.59%)
Dec 24, 2019 0.6000 0.6300 0.5975 0.6300 388,900 +0.03(+5.44%)
Dec 23, 2019 0.6000 0.6100 0.5901 0.5975 573,440 -0.00(-0.42%)
Dec 20, 2019 0.6000 0.6150 0.5909 0.6000 193,800 -0.00(-0.02%)
Dec 19, 2019 0.6400 0.6400 0.6000 0.6001 206,550 -0.00(-0.03%)
Dec 18, 2019 0.5900 0.6200 0.5890 0.6003 788,714 -0.01(-1.19%)
Dec 17, 2019 0.6400 0.6400 0.5900 0.6075 459,770 -0.02(-3.54%)
Dec 16, 2019 0.7600 0.7600 0.5800 0.6298 1,490,120 -0.15(-18.74%)
Dec 13, 2019 0.7700 0.7988 0.7600 0.7750 158,100 +0.00(+0.49%)
Dec 12, 2019 0.8300 0.8396 0.7650 0.7712 120,153 -0.03(-3.96%)
Dec 11, 2019 0.7500 0.8030 0.7500 0.8030 150,396 +0.01(+1.17%)
Dec 10, 2019 0.8220 0.8397 0.7936 0.7937 24,302 -0.03(-4.17%)
Dec 09, 2019 0.8350 0.8407 0.8100 0.8282 97,774 -0.01(-0.78%)
Dec 06, 2019 0.8500 0.8502 0.8100 0.8347 172,900 -0.02(-1.80%)
Dec 05, 2019 0.8500 0.8500 0.8300 0.8500 83,864 +0.00(+0.00%)
Dec 04, 2019 0.8500 0.8500 0.8300 0.8500 78,822 +0.01(+1.18%)
Dec 03, 2019 0.8300 0.8500 0.8242 0.8401 271,222 +0.01(+1.22%)
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.