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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4514 -0.0086 (-1.87%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 23, 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 22, 2024 0.4600 0.4692 0.4500 0.4620 295,389 -0.01(-1.91%)
Apr 19, 2024 0.4600 0.4799 0.4560 0.4710 435,729 +0.01(+2.39%)
Apr 18, 2024 0.4500 0.4678 0.4465 0.4600 405,181 +0.01(+3.02%)
Apr 17, 2024 0.4900 0.4900 0.4412 0.4465 962,813 -0.02(-5.02%)
Apr 16, 2024 0.4125 0.4800 0.4110 0.4701 1,012,440 +0.06(+13.85%)
Apr 15, 2024 0.4300 0.4300 0.3937 0.4129 1,198,117 -0.00(-0.75%)
Apr 12, 2024 0.4780 0.4780 0.4000 0.4160 1,119,123 -0.04(-9.37%)
Apr 11, 2024 0.4400 0.4610 0.4347 0.4590 443,299 +0.01(+2.71%)
Apr 10, 2024 0.4400 0.4599 0.4300 0.4469 344,446 -0.00(-0.33%)
Apr 09, 2024 0.4500 0.4600 0.4386 0.4484 358,095 +0.02(+3.82%)
Apr 08, 2024 0.4590 0.4600 0.4195 0.4319 800,663 -0.03(-5.90%)
Apr 05, 2024 0.4300 0.4698 0.4300 0.4590 525,466 +0.02(+4.32%)
Apr 04, 2024 0.4600 0.4697 0.4300 0.4400 498,766 -0.02(-3.91%)
Apr 03, 2024 0.4400 0.4699 0.4359 0.4579 754,403 +0.02(+4.76%)
Apr 02, 2024 0.4100 0.4443 0.4100 0.4371 818,963 +0.03(+6.61%)
Apr 01, 2024 0.3900 0.4200 0.3920 0.4100 761,020 +0.02(+5.48%)
Mar 28, 2024 0.3800 0.3900 0.3800 0.3887 285,501 +0.00(+1.17%)
Mar 27, 2024 0.3820 0.3870 0.3666 0.3842 260,448 +0.01(+3.06%)
Mar 26, 2024 0.3800 0.3840 0.3658 0.3728 268,802 +0.00(+0.49%)
Mar 25, 2024 0.3859 0.3859 0.3700 0.3710 205,213 -0.01(-3.64%)
Mar 22, 2024 0.3910 0.3910 0.3828 0.3850 102,107 -0.01(-2.53%)
Mar 21, 2024 0.3812 0.3989 0.3812 0.3950 258,337 +0.01(+2.73%)
Mar 20, 2024 0.3729 0.3858 0.3729 0.3845 115,112 +0.01(+2.04%)
Mar 19, 2024 0.3829 0.3850 0.3690 0.3768 98,658 -0.01(-3.36%)
Mar 18, 2024 0.3909 0.3960 0.3813 0.3899 198,217 -0.00(-0.15%)
Mar 15, 2024 0.3909 0.3970 0.3850 0.3905 172,223 +0.00(+0.00%)
Mar 14, 2024 0.3990 0.4000 0.3850 0.3905 140,284 -0.01(-2.13%)
Mar 13, 2024 0.3818 0.3990 0.3733 0.3990 238,981 +0.01(+3.10%)
Mar 12, 2024 0.3999 0.3999 0.3810 0.3870 377,571 -0.01(-3.01%)
Mar 11, 2024 0.3900 0.3999 0.3800 0.3990 476,640 +0.01(+2.33%)
Mar 08, 2024 0.3810 0.3900 0.3750 0.3899 265,101 +0.02(+4.67%)
Mar 07, 2024 0.3810 0.3810 0.3689 0.3725 359,697 -0.00(-1.01%)
Mar 06, 2024 0.3450 0.3800 0.3450 0.3763 519,070 +0.03(+8.13%)
Mar 05, 2024 0.3420 0.3484 0.3351 0.3480 190,015 -0.00(-0.26%)
Mar 04, 2024 0.3500 0.3555 0.3451 0.3489 311,879 +0.00(+0.95%)
Mar 01, 2024 0.3440 0.3500 0.3330 0.3456 235,347 +0.02(+6.18%)
Feb 29, 2024 0.3250 0.3366 0.3200 0.3255 261,088 +0.01(+1.56%)
Feb 28, 2024 0.3300 0.3349 0.3204 0.3205 165,525 -0.01(-2.79%)
Feb 27, 2024 0.3300 0.3348 0.3277 0.3297 135,932 +0.00(+0.37%)
Feb 26, 2024 0.3300 0.3400 0.3269 0.3285 156,414 -0.00(-1.35%)
Feb 23, 2024 0.3320 0.3390 0.3300 0.3330 141,302 -0.00(-0.51%)
Feb 22, 2024 0.3350 0.3479 0.3305 0.3347 215,852 -0.01(-2.51%)
Feb 21, 2024 0.3390 0.3443 0.3327 0.3433 156,574 +0.01(+2.17%)
Feb 20, 2024 0.3350 0.3440 0.3310 0.3360 97,657 -0.00(-0.44%)
Feb 16, 2024 0.3400 0.3500 0.3270 0.3375 272,965 +0.00(+1.05%)
Feb 15, 2024 0.3300 0.3349 0.3237 0.3340 90,030 +0.01(+3.99%)
Feb 14, 2024 0.3315 0.3355 0.3149 0.3212 301,627 -0.01(-3.08%)
Feb 13, 2024 0.3309 0.3700 0.3225 0.3314 366,234 -0.00(-0.48%)
Feb 12, 2024 0.3564 0.3588 0.3310 0.3330 259,889 -0.02(-4.58%)
Feb 09, 2024 0.3200 0.3500 0.3179 0.3490 497,359 +0.03(+9.68%)
Feb 08, 2024 0.3204 0.3250 0.3149 0.3182 286,160 -0.01(-1.79%)
Feb 07, 2024 0.3316 0.3339 0.3200 0.3240 157,326 -0.00(-0.77%)
Feb 06, 2024 0.3350 0.3389 0.3250 0.3265 149,296 -0.00(-0.49%)
Feb 05, 2024 0.3400 0.3401 0.3280 0.3281 495,240 +0.01(+2.37%)
Feb 02, 2024 0.3400 0.3401 0.3149 0.3205 294,395 -0.01(-3.87%)
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.