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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4548 +0.0065 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2018 0.4141 0.4470 0.4107 0.4249 77,168 +0.00(+0.71%)
Jul 30, 2018 0.4100 0.4220 0.3900 0.4219 133,941 +0.01(+2.90%)
Jul 27, 2018 0.4100 0.4300 0.4000 0.4100 118,400 +0.00(+0.46%)
Jul 26, 2018 0.4250 0.4399 0.4001 0.4081 174,529 -0.01(-3.33%)
Jul 25, 2018 0.4100 0.4408 0.4091 0.4222 140,456 -0.01(-1.59%)
Jul 24, 2018 0.4200 0.4400 0.4200 0.4290 130,612 +0.01(+1.61%)
Jul 23, 2018 0.4300 0.4370 0.4099 0.4222 181,997 -0.01(-3.30%)
Jul 20, 2018 0.4517 0.4517 0.4082 0.4366 75,521 +0.01(+1.49%)
Jul 19, 2018 0.4526 0.4526 0.3900 0.4302 343,984 -0.02(-5.45%)
Jul 18, 2018 0.4720 0.4720 0.4500 0.4550 123,940 -0.01(-3.19%)
Jul 17, 2018 0.4900 0.4900 0.4533 0.4700 107,900 +0.00(+0.00%)
Jul 16, 2018 0.4900 0.4900 0.4600 0.4700 151,186 -0.01(-2.01%)
Jul 13, 2018 0.4577 0.4971 0.4427 0.4796 285,010 +0.03(+7.40%)
Jul 12, 2018 0.4488 0.4850 0.4403 0.4466 134,120 -0.00(-0.76%)
Jul 11, 2018 0.4774 0.4974 0.4400 0.4500 276,745 -0.03(-5.74%)
Jul 10, 2018 0.5000 0.5000 0.4701 0.4774 191,267 -0.02(-4.08%)
Jul 09, 2018 0.4700 0.4978 0.4699 0.4977 155,598 +0.03(+7.03%)
Jul 06, 2018 0.4580 0.4699 0.4501 0.4650 91,288 +0.01(+1.09%)
Jul 05, 2018 0.4440 0.4700 0.4300 0.4600 188,898 +0.02(+3.60%)
Jul 03, 2018 0.4440 0.4440 0.4440 0 -0.01(-1.33%)
Jul 02, 2018 0.4062 0.4599 0.3900 0.4500 234,144 +0.02(+4.65%)
Jun 29, 2018 0.4499 0.3823 0.4300 187,544 +0.03(+7.47%)
Jun 28, 2018 0.3956 0.4196 0.3956 0.4001 154,042 +0.00(+1.11%)
Jun 27, 2018 0.4101 0.4148 0.3956 0.3957 37,256 -0.01(-3.51%)
Jun 26, 2018 0.4210 0.4210 0.3900 0.4101 142,730 +0.00(+0.02%)
Jun 25, 2018 0.4080 0.4200 0.3900 0.4100 140,055 -0.01(-3.48%)
Jun 22, 2018 0.4100 0.4300 0.4016 0.4248 37,862 +0.01(+2.51%)
Jun 21, 2018 0.4110 0.4199 0.4000 0.4144 88,963 -0.01(-1.33%)
Jun 20, 2018 0.4000 0.4339 0.4000 0.4200 175,502 -0.02(-3.56%)
Jun 19, 2018 0.4310 0.4600 0.4080 0.4355 137,107 -0.00(-1.02%)
Jun 18, 2018 0.4710 0.4710 0.4400 0.4400 58,596 -0.02(-3.51%)
Jun 15, 2018 0.4728 0.4728 0.4560 162,586 -0.02(-3.55%)
Jun 14, 2018 0.4500 0.5000 0.4500 0.4728 117,542 -0.00(-0.49%)
Jun 13, 2018 0.4800 0.4801 0.4750 0.4751 48,552 -0.00(-1.02%)
Jun 12, 2018 0.4622 0.4868 0.4602 0.4800 63,898 +0.01(+1.63%)
Jun 11, 2018 0.4600 0.4899 0.4500 0.4723 111,580 +0.00(+0.47%)
Jun 08, 2018 0.4600 0.5063 0.4600 0.4701 142,847 +0.01(+2.20%)
Jun 07, 2018 0.4400 0.4876 0.4352 0.4600 182,564 +0.01(+2.00%)
Jun 06, 2018 0.4600 0.4510 91,081 +0.00(+0.31%)
Jun 05, 2018 0.4900 0.4998 0.4400 0.4496 432,032 -0.05(-9.17%)
Jun 04, 2018 0.5000 0.5140 0.4851 0.4950 142,853 -0.01(-1.00%)
Jun 01, 2018 0.5454 0.5600 0.4800 0.5000 295,804 -0.05(-9.09%)
May 31, 2018 0.5840 0.5960 0.5400 0.5500 141,966 -0.04(-6.18%)
May 30, 2018 0.5800 0.5948 0.5750 0.5862 116,121 +0.01(+1.95%)
May 29, 2018 0.5757 0.6026 0.5701 0.5750 35,705 -0.01(-1.71%)
May 25, 2018 0.5850 0.5850 0.5850 0 +0.01(+2.08%)
May 24, 2018 0.6500 0.6500 0.5700 0.5731 199,834 -0.02(-2.86%)
May 23, 2018 0.6000 0.6000 0.5750 0.5900 109,050 +0.02(+2.97%)
May 22, 2018 0.5795 0.6000 0.5700 0.5730 132,414 -0.00(-0.45%)
May 21, 2018 0.5970 0.5970 0.5650 0.5756 76,300 +0.01(+0.98%)
May 18, 2018 0.5590 0.5850 0.5579 0.5700 67,947 +0.01(+2.17%)
May 17, 2018 0.5600 0.5700 0.5560 0.5579 202,234 -0.00(-0.39%)
May 16, 2018 0.5800 0.5920 0.5562 0.5601 178,916 -0.02(-3.35%)
May 15, 2018 0.5950 0.6017 0.5516 0.5795 383,055 -0.03(-4.48%)
May 14, 2018 0.6300 0.6467 0.6050 0.6067 178,770 -0.00(-0.54%)
May 11, 2018 0.6400 0.6400 0.6073 0.6100 165,817 -0.01(-1.61%)
May 10, 2018 0.6400 0.6400 0.6110 0.6200 205,200 +0.02(+2.48%)
May 09, 2018 0.6600 0.6600 0.6042 0.6050 251,879 -0.05(-6.92%)
May 08, 2018 0.6800 0.6800 0.6443 0.6500 235,838 -0.03(-4.41%)
May 07, 2018 0.6200 0.6800 0.6200 0.6800 286,397 +0.05(+8.40%)
May 04, 2018 0.6100 0.6500 0.5999 0.6273 219,554 +0.01(+1.18%)
May 03, 2018 0.6400 0.6500 0.5810 0.6200 518,880 -0.02(-3.13%)
May 02, 2018 0.6450 0.6599 0.6000 0.6400 368,917 +0.01(+2.02%)
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.