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 (%)
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%)
May 01, 2018 0.6800 0.6800 0.5902 0.6273 609,295 -0.05(-7.75%)
Apr 30, 2018 0.5600 0.6800 0.5580 0.6800 1,034,374 +0.12(+22.08%)
Apr 27, 2018 0.5110 0.5625 0.5100 0.5570 468,172 +0.04(+7.12%)
Apr 26, 2018 0.5700 0.5700 0.5040 0.5200 306,492 -0.03(-5.45%)
Apr 25, 2018 0.5450 0.5636 0.5333 0.5500 298,331 +0.00(+0.00%)
Apr 24, 2018 0.5600 0.5700 0.5353 0.5500 300,999 +0.01(+0.95%)
Apr 23, 2018 0.5400 0.5787 0.5400 0.5448 457,234 +0.01(+2.37%)
Apr 20, 2018 0.5700 0.5760 0.5300 0.5322 444,147 -0.03(-5.13%)
Apr 19, 2018 0.5660 0.5999 0.5333 0.5610 651,502 +0.03(+5.85%)
Apr 18, 2018 0.5000 0.5400 0.4941 0.5300 566,750 +0.04(+7.09%)
Apr 17, 2018 0.4987 0.5050 0.4920 0.4949 263,607 -0.00(-0.98%)
Apr 16, 2018 0.5290 0.5599 0.4900 0.4998 987,062 +0.02(+4.00%)
Apr 13, 2018 0.4450 0.4900 0.4402 0.4806 537,653 +0.04(+9.60%)
Apr 12, 2018 0.4400 0.4599 0.4301 0.4385 161,333 -0.00(-0.36%)
Apr 11, 2018 0.4100 0.4714 0.4100 0.4401 616,514 +0.01(+1.22%)
Apr 10, 2018 0.4098 0.4400 0.4002 0.4348 941,857 +0.04(+11.40%)
Apr 09, 2018 0.3800 0.4100 0.3750 0.3903 206,800 +0.01(+2.71%)
Apr 06, 2018 0.3840 0.3943 0.3750 0.3800 38,137 -0.00(-0.03%)
Apr 05, 2018 0.3750 0.3950 0.3700 0.3801 115,040 -0.00(-0.52%)
Apr 04, 2018 0.3810 0.3941 0.3750 0.3821 157,777 -0.01(-2.03%)
Apr 03, 2018 0.3900 0.4000 0.3735 0.3900 109,022 +0.01(+2.52%)
Apr 02, 2018 0.3760 0.3987 0.3760 0.3804 138,323 -0.00(-0.99%)
Mar 29, 2018 0.3842 0.3842 0.3842 0 +0.01(+3.81%)
Mar 28, 2018 0.3900 0.3940 0.3700 0.3701 110,873 -0.01(-3.37%)
Mar 27, 2018 0.3900 0.3999 0.3608 0.3830 163,184 -0.02(-4.96%)
Mar 26, 2018 0.3900 0.4060 0.3720 0.4030 231,012 +0.02(+4.19%)
Mar 23, 2018 0.3708 0.3970 0.3675 0.3868 144,806 +0.01(+3.15%)
Mar 22, 2018 0.3500 0.4092 0.3500 0.3750 308,693 -0.01(-1.42%)
Mar 21, 2018 0.3620 0.3850 0.3600 0.3804 120,277 +0.02(+5.08%)
Mar 20, 2018 0.3672 0.3899 0.3500 0.3620 208,698 -0.02(-5.95%)
Mar 19, 2018 0.3480 0.3849 0.3350 0.3849 198,336 +0.03(+9.97%)
Mar 16, 2018 0.3310 0.3600 0.3220 0.3500 240,033 +0.01(+2.94%)
Mar 15, 2018 0.3220 0.3478 0.3220 0.3400 155,098 +0.01(+3.03%)
Mar 14, 2018 0.3027 0.3500 0.3027 0.3300 106,908 -0.00(-1.29%)
Mar 13, 2018 0.3500 0.3500 0.3100 0.3343 285,366 -0.01(-1.71%)
Mar 12, 2018 0.3300 0.3498 0.3230 0.3401 339,097 +0.00(+1.22%)
Mar 09, 2018 0.3300 0.3492 0.3300 0.3360 99,782 -0.00(-1.03%)
Mar 08, 2018 0.3421 0.3551 0.3386 0.3395 40,773 -0.01(-2.25%)
Mar 07, 2018 0.3490 0.3473 72,571 +0.01(+2.15%)
Mar 06, 2018 0.3500 0.3600 0.3400 0.3400 154,961 -0.02(-4.49%)
Mar 05, 2018 0.3490 0.3571 0.3466 0.3560 52,950 +0.01(+2.77%)
Mar 02, 2018 0.3400 0.3500 0.3351 0.3464 69,697 +0.01(+3.43%)
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.