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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4760 +0.0212 (+4.66%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2015 0.3000 0.3200 0.2750 0.3160 534,269 +0.03(+10.88%)
May 28, 2015 0.2850 0.2970 0.2690 0.2850 531,033 -0.00(-1.69%)
May 27, 2015 0.2951 0.3039 0.2785 0.2899 652,269 +0.00(+1.36%)
May 26, 2015 0.3100 0.3181 0.2755 0.2860 632,132 -0.02(-7.23%)
May 22, 2015 0.3200 0.3083 0.3083 0.3083 647,100 +0.02(+6.31%)
May 21, 2015 0.3399 0.3399 0.2850 0.2900 553,953 -0.03(-9.26%)
May 20, 2015 0.3400 0.3426 0.3010 0.3196 254,342 -0.00(-0.09%)
May 19, 2015 0.3320 0.3399 0.3100 0.3199 292,397 -0.01(-1.87%)
May 18, 2015 0.3501 0.3501 0.3150 0.3260 492,590 -0.01(-3.38%)
May 15, 2015 0.3520 0.3700 0.3374 0.3374 385,920 -0.01(-3.60%)
May 14, 2015 0.3600 0.3676 0.3491 0.3500 304,790 +0.00(+0.00%)
May 13, 2015 0.3700 0.4039 0.3450 0.3500 393,474 +0.00(+0.03%)
May 12, 2015 0.3699 0.3699 0.3400 0.3499 336,639 +0.00(+0.00%)
May 11, 2015 0.3500 0.3743 0.3371 0.3499 475,192 -0.00(-0.03%)
May 08, 2015 0.3700 0.3800 0.3459 0.3500 327,429 -0.02(-4.11%)
May 07, 2015 0.3420 0.3700 0.3420 0.3650 459,342 +0.01(+4.11%)
May 06, 2015 0.3800 0.3800 0.3427 0.3506 415,901 -0.03(-7.74%)
May 05, 2015 0.3896 0.4100 0.3768 0.3800 116,400 -0.02(-3.82%)
May 04, 2015 0.4000 0.4095 0.3800 0.3951 148,412 -0.00(-1.23%)
May 01, 2015 0.4100 0.4100 0.3977 0.4000 62,209 -0.01(-2.42%)
Apr 30, 2015 0.4100 0.4105 0.3973 0.4099 332,090 +0.00(+1.09%)
Apr 29, 2015 0.4100 0.4299 0.4018 0.4055 278,273 +0.00(+0.12%)
Apr 28, 2015 0.4195 0.4398 0.4023 0.4050 271,693 -0.01(-3.46%)
Apr 27, 2015 0.4104 0.4200 0.4104 0.4195 92,880 +0.01(+2.22%)
Apr 24, 2015 0.4101 0.4187 0.4100 0.4104 59,054 +0.01(+1.33%)
Apr 23, 2015 0.4100 0.4100 0.3860 0.4050 108,305 +0.01(+1.25%)
Apr 22, 2015 0.4150 0.4200 0.3911 0.4000 101,766 -0.02(-4.08%)
Apr 21, 2015 0.4300 0.4300 0.4150 0.4170 73,881 -0.00(-0.71%)
Apr 20, 2015 0.4300 0.4400 0.4200 0.4200 98,673 +0.00(+0.00%)
Apr 17, 2015 0.4200 0.4400 0.4160 0.4200 261,970 +0.02(+4.35%)
Apr 16, 2015 0.4050 0.4181 0.4025 0.4025 167,868 -0.00(-0.10%)
Apr 15, 2015 0.4025 0.4146 0.4025 0.4029 157,619 +0.00(+0.72%)
Apr 14, 2015 0.4025 0.4142 0.4000 0.4000 54,715 -0.00(-0.62%)
Apr 13, 2015 0.4010 0.4200 0.4010 0.4025 148,060 +0.01(+1.64%)
Apr 10, 2015 0.4010 0.4100 0.3950 0.3960 97,465 +0.01(+1.49%)
Apr 09, 2015 0.4000 0.4200 0.3910 0.3902 156,815 -0.01(-2.45%)
Apr 08, 2015 0.4000 0.4278 0.4000 0.4000 89,279 +0.00(+0.00%)
Apr 07, 2015 0.4000 0.4400 0.4000 0.4000 191,828 +0.00(+0.00%)
Apr 06, 2015 0.3750 0.4100 0.3749 0.4000 528,824 +0.03(+8.11%)
Apr 02, 2015 0.3800 0.3700 0.3700 0.3700 207,800 +0.02(+5.71%)
Apr 01, 2015 0.3689 0.3700 0.3312 0.3500 217,475 +0.00(+0.00%)
Mar 31, 2015 0.3400 0.3760 0.3226 0.3500 569,918 +0.01(+2.94%)
Mar 30, 2015 0.3760 0.3760 0.3362 0.3400 348,449 -0.04(-9.57%)
Mar 27, 2015 0.3710 0.3803 0.3500 0.3760 325,842 +0.01(+1.59%)
Mar 26, 2015 0.3450 0.3900 0.3450 0.3701 458,668 +0.03(+10.08%)
Mar 25, 2015 0.3800 0.4264 0.3362 0.3362 644,572 -0.04(-10.35%)
Mar 24, 2015 0.4157 0.4400 0.3740 0.3750 417,788 -0.03(-7.41%)
Mar 23, 2015 0.5500 0.5700 0.4050 0.4050 897,159 -0.10(-20.59%)
Mar 20, 2015 0.4850 0.6504 0.4400 0.5100 9,651,677 +0.07(+14.99%)
Mar 19, 2015 0.3700 0.4700 0.3618 0.4435 536,378 +0.08(+23.19%)
Mar 18, 2015 0.3300 0.3901 0.3047 0.3600 314,558 +0.04(+12.50%)
Mar 17, 2015 0.3200 0.3599 0.3171 0.3200 184,763 +0.00(+0.00%)
Mar 16, 2015 0.3500 0.3999 0.3200 0.3200 298,837 -0.06(-15.79%)
Mar 13, 2015 0.3700 0.3886 0.3500 0.3800 311,386 +0.02(+5.56%)
Mar 12, 2015 0.3618 0.4000 0.3513 0.3600 260,286 -0.02(-5.26%)
Mar 11, 2015 0.4000 0.4000 0.3484 0.3800 426,225 -0.04(-9.52%)
Mar 10, 2015 0.4300 0.4473 0.3318 0.4200 506,459 +0.00(+0.00%)
Mar 09, 2015 0.4800 0.4900 0.4200 0.4200 479,016 -0.06(-12.52%)
Mar 06, 2015 0.5240 0.5240 0.4800 0.4801 499,983 -0.04(-7.67%)
Mar 05, 2015 0.5400 0.5522 0.5200 0.5200 122,344 -0.02(-3.70%)
Mar 04, 2015 0.5600 0.5590 0.5350 0.5400 79,683 -0.02(-3.40%)
Mar 03, 2015 0.5400 0.5600 0.5140 0.5590 194,619 -0.00(-0.18%)
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.