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 29, 2016 0.3500 0.4050 0.3500 0.3885 659,205 +0.04(+12.61%)
Apr 28, 2016 0.3400 0.3450 0.3201 0.3450 247,575 +0.02(+5.12%)
Apr 27, 2016 0.3260 0.3440 0.3221 0.3282 175,440 -0.00(-0.58%)
Apr 26, 2016 0.3380 0.3402 0.3150 0.3301 118,081 -0.00(-0.27%)
Apr 25, 2016 0.3300 0.3350 0.3101 0.3310 207,511 +0.01(+3.44%)
Apr 22, 2016 0.2790 0.3300 0.2790 0.3200 534,628 +0.04(+15.52%)
Apr 21, 2016 0.2700 0.2873 0.2700 0.2770 121,491 +0.01(+2.59%)
Apr 20, 2016 0.2670 0.2800 0.2600 0.2700 175,753 +0.00(+1.47%)
Apr 19, 2016 0.2800 0.2969 0.2537 0.2661 393,700 -0.00(-1.44%)
Apr 18, 2016 0.2710 0.2900 0.2600 0.2700 131,188 +0.00(+0.00%)
Apr 15, 2016 0.2900 0.2970 0.2700 0.2700 82,000 -0.03(-9.97%)
Apr 14, 2016 0.2850 0.3099 0.2500 0.2999 225,724 +0.01(+5.23%)
Apr 13, 2016 0.2994 0.3050 0.2850 0.2850 114,216 -0.01(-3.29%)
Apr 12, 2016 0.2900 0.2964 0.2850 0.2947 205,976 +0.01(+2.15%)
Apr 11, 2016 0.2950 0.3050 0.2804 0.2885 197,093 +0.00(+1.12%)
Apr 08, 2016 0.2690 0.3000 0.2501 0.2853 165,042 +0.02(+8.31%)
Apr 07, 2016 0.2700 0.2792 0.2480 0.2634 54,962 -0.00(-1.39%)
Apr 06, 2016 0.2600 0.2696 0.2600 0.2671 21,454 +0.00(+0.79%)
Apr 05, 2016 0.2599 0.2799 0.2430 0.2650 140,351 +0.02(+6.77%)
Apr 04, 2016 0.2590 0.2700 0.2350 0.2482 216,925 -0.00(-0.72%)
Apr 01, 2016 0.2200 0.2500 0.2200 0.2500 126,727 +0.03(+13.64%)
Mar 31, 2016 0.2380 0.2380 0.2110 0.2200 96,331 -0.01(-4.35%)
Mar 30, 2016 0.2300 0.2341 0.2250 0.2300 44,355 +0.00(+0.04%)
Mar 29, 2016 0.2200 0.2380 0.2181 0.2299 192,227 +0.01(+3.09%)
Mar 28, 2016 0.2522 0.2522 0.2230 0.2230 183,706 -0.00(-2.02%)
Mar 24, 2016 0.2500 0.2276 0.2276 0.2276 187,500 -0.02(-8.23%)
Mar 23, 2016 0.2500 0.2500 0.2450 0.2480 107,658 -0.00(-0.80%)
Mar 22, 2016 0.2503 0.2629 0.2500 0.2500 59,238 +0.00(+0.00%)
Mar 21, 2016 0.2600 0.2744 0.2486 0.2500 137,625 -0.01(-2.42%)
Mar 18, 2016 0.2500 0.2774 0.2450 0.2562 125,193 -0.00(-1.46%)
Mar 17, 2016 0.2650 0.2650 0.2500 0.2600 94,911 +0.01(+2.40%)
Mar 16, 2016 0.2698 0.2698 0.2425 0.2539 114,747 -0.02(-5.96%)
Mar 15, 2016 0.2580 0.3299 0.2403 0.2700 246,277 +0.01(+3.85%)
Mar 14, 2016 0.2600 0.2778 0.2600 0.2600 62,752 -0.00(-0.04%)
Mar 11, 2016 0.2880 0.2880 0.2580 0.2601 73,731 -0.00(-1.85%)
Mar 10, 2016 0.2700 0.2962 0.2616 0.2650 154,316 -0.01(-1.85%)
Mar 09, 2016 0.2720 0.2720 0.2605 0.2700 53,674 +0.01(+3.45%)
Mar 08, 2016 0.2610 0.2809 0.2600 0.2610 144,416 +0.00(+0.38%)
Mar 07, 2016 0.2589 0.3078 0.2589 0.2600 290,791 -0.00(-1.40%)
Mar 04, 2016 0.2703 0.2703 0.2506 0.2637 420,766 -0.01(-5.04%)
Mar 03, 2016 0.3180 0.3242 0.2700 0.2777 311,122 -0.03(-10.07%)
Mar 02, 2016 0.3052 0.3249 0.3050 0.3088 101,845 -0.00(-0.39%)
Mar 01, 2016 0.3350 0.3350 0.3072 0.3100 83,663 -0.03(-7.46%)
Feb 29, 2016 0.3300 0.3350 0.3175 0.3350 92,102 +0.01(+1.52%)
Feb 26, 2016 0.3283 0.3300 0.3110 0.3300 84,836 +0.00(+0.18%)
Feb 25, 2016 0.2810 0.3300 0.2810 0.3294 179,588 +0.03(+10.28%)
Feb 24, 2016 0.3000 0.3100 0.2775 0.2987 132,677 -0.00(-0.43%)
Feb 23, 2016 0.2920 0.3079 0.2830 0.3000 275,895 -0.00(-0.99%)
Feb 22, 2016 0.2855 0.3100 0.2820 0.3030 124,941 +0.02(+5.94%)
Feb 19, 2016 0.2700 0.2860 0.2700 0.2860 188,241 +0.01(+3.25%)
Feb 18, 2016 0.2556 0.2829 0.2512 0.2770 171,493 +0.03(+10.10%)
Feb 17, 2016 0.2700 0.2700 0.2417 0.2516 128,131 +0.00(+0.64%)
Feb 16, 2016 0.2420 0.2732 0.2400 0.2500 137,533 -0.06(-19.35%)
Feb 12, 2016 0.2500 0.3100 0.3100 0.3100 135,800 +0.04(+15.67%)
Feb 11, 2016 0.2900 0.2900 0.2581 0.2680 264,993 -0.00(-0.37%)
Feb 10, 2016 0.2600 0.3100 0.2476 0.2690 486,743 +0.02(+7.86%)
Feb 09, 2016 0.2002 0.2600 0.2002 0.2494 377,104 +0.04(+21.48%)
Feb 08, 2016 0.1800 0.2145 0.1800 0.2053 722,690 +0.00(+0.24%)
Feb 05, 2016 0.2748 0.3045 0.1699 0.2048 1,506,934 -0.09(-29.38%)
Feb 04, 2016 0.3200 0.3300 0.2900 0.2900 166,700 -0.02(-6.48%)
Feb 03, 2016 0.3090 0.3139 0.2971 0.3101 76,728 +0.01(+4.76%)
Feb 02, 2016 0.3200 0.3228 0.2957 0.2960 77,469 -0.01(-4.55%)
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.