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 (%)
Oct 31, 2014 1.450 1.470 1.160 1.250 671,270 -0.25(-16.67%)
Oct 30, 2014 1.600 1.600 1.480 1.500 216,016 -0.13(-7.98%)
Oct 29, 2014 1.650 1.680 1.510 1.630 253,350 -0.09(-5.23%)
Oct 28, 2014 1.670 1.760 1.560 1.720 399,902 +0.02(+1.18%)
Oct 27, 2014 1.650 1.700 1.690 1.700 178,677 +0.01(+0.59%)
Oct 24, 2014 1.670 1.740 1.620 1.690 110,742 -0.04(-2.31%)
Oct 23, 2014 1.650 1.730 1.540 1.730 346,534 +0.08(+4.85%)
Oct 22, 2014 1.720 1.750 1.640 1.650 238,047 -0.13(-7.30%)
Oct 21, 2014 1.740 1.800 1.700 1.780 117,727 +0.06(+3.49%)
Oct 20, 2014 1.750 1.800 1.710 1.720 118,784 -0.05(-2.82%)
Oct 17, 2014 1.810 1.860 1.750 1.770 257,951 -0.01(-0.56%)
Oct 16, 2014 1.820 1.870 1.770 1.780 110,898 -0.07(-3.78%)
Oct 15, 2014 1.950 2.040 1.780 1.850 209,549 -0.05(-2.89%)
Oct 14, 2014 1.910 1.970 1.880 1.905 123,372 +0.05(+2.70%)
Oct 13, 2014 1.890 1.990 1.850 1.855 120,754 +0.00(+0.27%)
Oct 10, 2014 1.860 1.890 1.800 1.850 287,793 -0.03(-1.60%)
Oct 09, 2014 1.910 2.040 1.900 1.880 143,082 -0.16(-7.84%)
Oct 08, 2014 1.770 2.120 1.700 2.040 385,424 +0.27(+15.25%)
Oct 07, 2014 1.970 2.000 1.750 1.770 192,611 -0.15(-7.81%)
Oct 06, 2014 1.820 2.000 1.820 1.920 355,319 +0.10(+5.49%)
Oct 03, 2014 1.950 2.029 1.790 1.820 302,128 -0.16(-8.08%)
Oct 02, 2014 2.070 2.090 1.970 1.980 203,380 -0.10(-4.81%)
Oct 01, 2014 2.110 2.150 2.030 2.080 58,622 -0.03(-1.42%)
Sep 30, 2014 2.020 2.150 2.010 2.110 249,874 +0.06(+2.93%)
Sep 29, 2014 2.090 2.160 2.050 2.050 75,152 -0.05(-2.38%)
Sep 26, 2014 2.110 2.220 2.050 2.100 324,588 -0.05(-2.33%)
Sep 25, 2014 2.010 2.220 2.010 2.150 262,399 +0.11(+5.39%)
Sep 24, 2014 2.060 2.110 2.010 2.040 211,499 -0.07(-3.32%)
Sep 23, 2014 2.110 2.210 2.080 2.110 296,573 +0.06(+2.93%)
Sep 22, 2014 2.220 2.240 1.980 2.050 663,788 -0.17(-7.66%)
Sep 19, 2014 2.370 2.450 2.220 2.220 1,496,477 -0.18(-7.50%)
Sep 18, 2014 2.290 2.410 2.250 2.400 299,826 +0.04(+1.69%)
Sep 17, 2014 2.360 2.450 2.280 2.360 425,440 +0.00(+0.00%)
Sep 16, 2014 2.150 2.400 2.150 2.360 543,538 +0.14(+6.31%)
Sep 15, 2014 2.110 2.230 2.070 2.220 333,185 +0.12(+5.71%)
Sep 12, 2014 2.180 2.270 2.090 2.100 250,205 -0.15(-6.67%)
Sep 11, 2014 2.140 2.250 2.100 2.250 322,480 +0.07(+3.21%)
Sep 10, 2014 2.030 2.200 2.030 2.180 133,351 +0.15(+7.39%)
Sep 09, 2014 2.100 2.230 2.030 2.030 352,361 -0.09(-4.25%)
Sep 08, 2014 2.170 2.210 2.100 2.120 338,132 -0.11(-4.93%)
Sep 05, 2014 2.200 2.230 2.190 2.230 175,690 +0.02(+0.90%)
Sep 04, 2014 2.230 2.280 2.160 2.210 223,336 -0.03(-1.34%)
Sep 03, 2014 2.320 2.320 2.210 2.240 210,874 -0.06(-2.61%)
Sep 02, 2014 2.300 2.380 2.280 2.300 180,517 -0.07(-2.95%)
Aug 29, 2014 2.330 2.370 2.370 2.370 164,400 +0.06(+2.60%)
Aug 28, 2014 2.310 2.320 2.260 2.310 79,485 +0.03(+1.32%)
Aug 27, 2014 2.260 2.260 2.260 2.280 93,729 -0.01(-0.44%)
Aug 26, 2014 2.330 2.330 2.260 2.290 28,568 +0.00(+0.00%)
Aug 25, 2014 2.250 2.330 2.250 2.290 61,767 +0.01(+0.44%)
Aug 22, 2014 2.310 2.320 2.250 2.280 84,215 -0.03(-1.30%)
Aug 21, 2014 2.320 2.380 2.260 2.310 236,236 -0.05(-2.12%)
Aug 20, 2014 2.380 2.380 2.280 2.360 163,414 -0.03(-1.26%)
Aug 19, 2014 2.360 2.450 2.340 2.390 74,329 -0.01(-0.42%)
Aug 18, 2014 2.390 2.420 2.340 2.400 71,819 -0.03(-1.23%)
Aug 15, 2014 2.310 2.430 2.310 2.430 104,300 +0.01(+0.41%)
Aug 14, 2014 2.420 2.420 2.380 2.420 93,044 +0.01(+0.41%)
Aug 13, 2014 2.360 2.420 2.360 2.410 71,540 +0.04(+1.69%)
Aug 12, 2014 2.490 2.500 2.370 2.370 158,626 -0.08(-3.27%)
Aug 11, 2014 2.360 2.480 2.360 2.450 86,738 +0.04(+1.66%)
Aug 08, 2014 2.430 2.490 2.390 2.410 101,906 -0.04(-1.63%)
Aug 07, 2014 2.440 2.470 2.360 2.450 126,881 +0.00(+0.00%)
Aug 06, 2014 2.360 2.520 2.350 2.450 296,007 +0.08(+3.38%)
Aug 05, 2014 2.240 2.400 2.240 2.370 200,453 +0.13(+5.80%)
Aug 04, 2014 2.400 2.400 2.240 2.240 176,976 -0.20(-8.20%)
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.