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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4473 +0.0073 (+1.66%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 2, 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 (%)
Jan 31, 2019 0.5400 0.6000 0.5201 0.5815 586,487 +0.04(+7.69%)
Jan 30, 2019 0.5700 0.5800 0.5400 0.5400 658,748 -0.03(-5.26%)
Jan 29, 2019 0.6000 0.6500 0.5700 0.5700 989,646 +0.00(+0.00%)
Jan 28, 2019 0.5000 0.5700 0.4700 0.5700 1,069,471 +0.09(+18.75%)
Jan 25, 2019 0.4300 0.5000 0.4100 0.4800 1,197,300 +0.08(+19.97%)
Jan 24, 2019 0.3800 0.4100 0.3727 0.4001 791,051 +0.04(+11.14%)
Jan 23, 2019 0.3100 0.3600 0.3100 0.3600 632,272 +0.05(+16.32%)
Jan 22, 2019 0.3500 0.3500 0.3000 0.3095 405,209 -0.02(-6.21%)
Jan 18, 2019 0.3310 0.3450 0.3200 0.3300 211,600 -0.01(-2.19%)
Jan 17, 2019 0.3499 0.3499 0.3200 0.3374 180,491 +0.00(+0.63%)
Jan 16, 2019 0.3370 0.3525 0.3200 0.3353 171,240 -0.00(-1.38%)
Jan 15, 2019 0.3500 0.3500 0.3300 0.3400 222,260 -0.01(-2.24%)
Jan 14, 2019 0.3400 0.3500 0.3111 0.3478 489,678 +0.04(+12.19%)
Jan 11, 2019 0.3300 0.3300 0.3000 0.3100 409,300 +0.00(+0.00%)
Jan 10, 2019 0.2900 0.3200 0.2500 0.3100 1,459,188 +0.02(+7.01%)
Jan 09, 2019 0.3150 0.3249 0.2737 0.2897 1,091,841 -0.02(-7.94%)
Jan 08, 2019 0.3451 0.3525 0.3022 0.3147 421,643 -0.02(-6.06%)
Jan 07, 2019 0.3452 0.3500 0.3310 0.3350 183,531 -0.01(-4.29%)
Jan 04, 2019 0.3500 0.3500 0.3450 0.3500 138,400 +0.01(+1.69%)
Jan 03, 2019 0.3600 0.3600 0.3424 0.3442 188,704 -0.02(-4.39%)
Jan 02, 2019 0.3600 0.3600 0.3500 0.3600 86,592 +0.01(+2.86%)
Dec 31, 2018 0.3400 0.3600 0.3400 0.3500 73,600 +0.01(+2.94%)
Dec 28, 2018 0.3500 0.3600 0.3400 0.3400 69,900 -0.02(-4.76%)
Dec 27, 2018 0.3510 0.3581 0.3450 0.3570 118,811 +0.01(+1.68%)
Dec 26, 2018 0.3500 0.3581 0.3450 0.3511 79,920 +0.00(+0.31%)
Dec 24, 2018 0.3400 0.3500 0.3400 0.3500 35,800 +0.01(+2.94%)
Dec 21, 2018 0.3500 0.3600 0.3400 0.3400 71,900 -0.01(-1.53%)
Dec 20, 2018 0.3500 0.3697 0.3453 0.3453 126,207 +0.01(+1.56%)
Dec 19, 2018 0.3400 0.3500 0.3400 0.3400 93,037 -0.01(-2.10%)
Dec 18, 2018 0.3499 0.3500 0.3400 0.3473 104,926 +0.00(+0.12%)
Dec 17, 2018 0.3600 0.3621 0.3451 0.3469 108,972 -0.01(-3.64%)
Dec 14, 2018 0.3700 0.3700 0.3600 0.3600 22,700 -0.01(-3.36%)
Dec 13, 2018 0.3720 0.3725 0.3621 0.3725 29,748 -0.00(-0.05%)
Dec 12, 2018 0.3621 0.3751 0.3570 0.3727 80,165 +0.01(+2.25%)
Dec 11, 2018 0.3725 0.3725 0.3592 0.3645 60,120 -0.01(-1.49%)
Dec 10, 2018 0.3500 0.3700 0.3500 0.3700 141,513 +0.02(+5.71%)
Dec 07, 2018 0.3600 0.3600 0.3400 0.3500 48,500 -0.01(-1.85%)
Dec 06, 2018 0.3585 0.3585 0.3415 0.3566 45,227 +0.02(+4.88%)
Dec 04, 2018 0.3600 0.3600 0.3400 0.3400 183,800 -0.02(-5.16%)
Dec 03, 2018 0.3700 0.3724 0.3575 0.3585 60,505 -0.00(-0.42%)
Nov 30, 2018 0.3600 0.3700 0.3500 0.3600 19,100 +0.00(+0.56%)
Nov 29, 2018 0.3600 0.3701 0.3580 0.3580 36,586 -0.01(-1.51%)
Nov 28, 2018 0.3500 0.3645 0.3300 0.3635 185,966 +0.02(+5.33%)
Nov 27, 2018 0.3610 0.3610 0.3451 0.3451 81,984 -0.02(-4.40%)
Nov 26, 2018 0.3700 0.3700 0.3567 0.3610 22,369 -0.01(-1.37%)
Nov 23, 2018 0.3750 0.3750 0.3520 0.3660 36,700 +0.01(+1.86%)
Nov 21, 2018 0.3593 0.3593 0.3593 0 -0.00(-0.47%)
Nov 20, 2018 0.3725 0.3725 0.3525 0.3610 84,561 +0.00(+0.98%)
Nov 19, 2018 0.3700 0.3708 0.3530 0.3575 67,293 -0.00(-0.69%)
Nov 16, 2018 0.3700 0.3700 0.3500 0.3600 81,900 -0.01(-1.64%)
Nov 15, 2018 0.3750 0.3750 0.3517 0.3660 87,641 +0.01(+3.10%)
Nov 14, 2018 0.3643 0.3779 0.3500 0.3550 80,155 -0.02(-4.05%)
Nov 13, 2018 0.3800 0.3880 0.3670 0.3700 144,705 -0.00(-0.54%)
Nov 12, 2018 0.3800 0.3990 0.3720 0.3720 75,276 -0.02(-4.62%)
Nov 09, 2018 0.3800 0.4100 0.3800 0.3900 47,000 -0.01(-1.91%)
Nov 08, 2018 0.4100 0.4220 0.3900 0.3976 263,687 +0.01(+1.95%)
Nov 07, 2018 0.3985 0.4180 0.3900 0.3900 62,106 -0.01(-2.50%)
Nov 06, 2018 0.4100 0.4180 0.3951 0.4000 168,726 -0.01(-2.44%)
Nov 05, 2018 0.4129 0.4230 0.3967 0.4100 37,701 +0.00(+0.00%)
Nov 02, 2018 0.4300 0.4300 0.3800 0.4100 79,100 -0.00(-0.02%)
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.