Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4820 +0.0051 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 31, 2024 0.4780 0.4862 0.4721 0.4820 513,505 +0.01(+1.07%)
May 30, 2024 0.4683 0.4799 0.4653 0.4769 191,000 +0.01(+2.21%)
May 29, 2024 0.4800 0.4800 0.4660 0.4666 219,457 -0.01(-2.69%)
May 28, 2024 0.4700 0.4800 0.4509 0.4795 506,561 +0.03(+5.85%)
May 24, 2024 0.4490 0.4640 0.4450 0.4530 330,560 +0.01(+2.21%)
May 23, 2024 0.4500 0.4525 0.4420 0.4432 169,836 -0.01(-1.95%)
May 22, 2024 0.4750 0.4750 0.4513 0.4520 247,255 -0.03(-5.44%)
May 21, 2024 0.4900 0.4900 0.4742 0.4780 215,684 -0.01(-1.99%)
May 20, 2024 0.4777 0.4900 0.4700 0.4877 644,197 +0.01(+2.46%)
May 17, 2024 0.4600 0.4762 0.4532 0.4760 1,016,256 +0.02(+4.66%)
May 16, 2024 0.4550 0.4600 0.4525 0.4548 132,023 -0.01(-1.11%)
May 15, 2024 0.4570 0.4600 0.4480 0.4599 349,381 +0.01(+1.57%)
May 14, 2024 0.4400 0.4570 0.4400 0.4528 211,279 +0.01(+2.63%)
May 13, 2024 0.4470 0.4548 0.4403 0.4412 94,367 -0.01(-2.99%)
May 10, 2024 0.4599 0.4599 0.4412 0.4548 278,052 +0.01(+1.45%)
May 09, 2024 0.4600 0.4600 0.4410 0.4483 262,759 -0.00(-0.93%)
May 08, 2024 0.4500 0.4597 0.4450 0.4525 159,863 +0.00(+0.53%)
May 07, 2024 0.4565 0.4617 0.4450 0.4501 286,935 -0.00(-0.53%)
May 06, 2024 0.4505 0.4550 0.4410 0.4525 208,414 +0.01(+1.71%)
May 03, 2024 0.4580 0.4580 0.4426 0.4449 180,056 -0.01(-1.20%)
May 02, 2024 0.4500 0.4558 0.4410 0.4503 222,070 +0.01(+1.37%)
May 01, 2024 0.4419 0.4591 0.4404 0.4442 156,592 +0.00(+0.95%)
Apr 30, 2024 0.4600 0.4605 0.4400 0.4400 233,233 -0.02(-4.43%)
Apr 29, 2024 0.4600 0.4716 0.4600 0.4604 164,420 +0.00(+0.09%)
Apr 26, 2024 0.4590 0.4636 0.4530 0.4600 162,288 +0.01(+1.59%)
Apr 25, 2024 0.4500 0.4599 0.4500 0.4528 183,358 +0.00(+0.07%)
Apr 24, 2024 0.4500 0.4589 0.4500 0.4525 160,899 -0.00(-0.02%)
Apr 23, 2024 0.4600 0.4602 0.4500 0.4526 272,436 -0.01(-2.03%)
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%)
Feb 01, 2024 0.3330 0.3440 0.3310 0.3334 257,220 +0.00(+0.42%)
Jan 31, 2024 0.3433 0.3449 0.3310 0.3320 263,829 -0.01(-1.48%)
Jan 30, 2024 0.3378 0.3394 0.3339 0.3370 96,166 -0.00(-0.88%)
Jan 29, 2024 0.3400 0.3459 0.3363 0.3400 199,489 -0.00(-0.18%)
Jan 26, 2024 0.3470 0.3470 0.3367 0.3406 180,353 -0.00(-0.50%)
Jan 25, 2024 0.3400 0.3489 0.3400 0.3423 167,861 +0.01(+1.87%)
Jan 24, 2024 0.3469 0.3520 0.3360 0.3360 236,474 -0.01(-2.89%)
Jan 23, 2024 0.3460 0.3549 0.3442 0.3460 328,481 +0.00(+0.29%)
Jan 22, 2024 0.3600 0.3660 0.3411 0.3450 739,018 -0.02(-4.70%)
Jan 19, 2024 0.3600 0.3780 0.3500 0.3620 401,120 +0.00(+0.53%)
Jan 18, 2024 0.3810 0.3810 0.3600 0.3601 205,348 -0.00(-1.07%)
Jan 17, 2024 0.3786 0.3786 0.3612 0.3640 156,555 +0.00(+0.30%)
Jan 16, 2024 0.3752 0.3809 0.3600 0.3629 337,107 -0.02(-4.93%)
Jan 12, 2024 0.3810 0.3880 0.3795 0.3817 302,969 +0.01(+1.49%)
Jan 11, 2024 0.3840 0.3840 0.3730 0.3761 362,494 -0.00(-1.03%)
Jan 10, 2024 0.3650 0.3804 0.3600 0.3800 384,537 +0.02(+4.71%)
Jan 09, 2024 0.3706 0.3709 0.3600 0.3629 299,404 -0.01(-2.16%)
Jan 08, 2024 0.3626 0.3742 0.3626 0.3709 131,377 +0.00(+1.06%)
Jan 05, 2024 0.3626 0.3768 0.3600 0.3670 195,008 -0.00(-0.81%)
Jan 04, 2024 0.3700 0.3775 0.3660 0.3700 398,441 +0.00(+0.11%)
Jan 03, 2024 0.3800 0.3801 0.3600 0.3696 661,350 -0.01(-2.74%)
Jan 02, 2024 0.3800 0.3899 0.3800 0.3800 263,734 -0.00(-0.05%)
Dec 29, 2023 0.3900 0.3900 0.3801 0.3802 399,692 -0.01(-2.29%)
Dec 28, 2023 0.3850 0.3950 0.3850 0.3891 201,435 -0.01(-2.11%)
Dec 27, 2023 0.3861 0.3990 0.3853 0.3975 559,524 +0.00(+1.22%)
Dec 26, 2023 0.3975 0.3990 0.3822 0.3927 294,915 -0.00(-1.06%)
Dec 22, 2023 0.3900 0.3990 0.3870 0.3969 352,553 +0.00(+1.12%)
Dec 21, 2023 0.3972 0.4000 0.3900 0.3925 144,042 -0.00(-0.03%)
Dec 20, 2023 0.3900 0.4000 0.3750 0.3926 277,958 +0.00(+0.93%)
Dec 19, 2023 0.3865 0.3980 0.3803 0.3890 499,845 -0.00(-0.97%)
Dec 18, 2023 0.4030 0.4142 0.3905 0.3928 311,146 -0.01(-1.92%)
Dec 15, 2023 0.4060 0.4069 0.3905 0.4005 152,727 +0.00(+0.13%)
Dec 14, 2023 0.4100 0.4144 0.4000 0.4000 262,443 -0.01(-2.18%)
Dec 13, 2023 0.4100 0.4100 0.3950 0.4089 354,896 +0.00(+1.01%)
Dec 12, 2023 0.3752 0.4050 0.3750 0.4048 532,759 +0.02(+4.60%)
Dec 11, 2023 0.3900 0.3900 0.3700 0.3870 413,071 +0.00(+0.47%)
Dec 08, 2023 0.3931 0.3931 0.3802 0.3852 175,791 -0.01(-1.53%)
Dec 07, 2023 0.4000 0.4009 0.3839 0.3912 185,943 -0.01(-1.49%)
Dec 06, 2023 0.4000 0.4079 0.3901 0.3971 211,648 +0.01(+2.27%)
Dec 05, 2023 0.4000 0.4079 0.3883 0.3883 337,644 -0.01(-1.72%)
Dec 04, 2023 0.4200 0.4200 0.3951 0.3951 728,313 -0.01(-3.33%)
Dec 01, 2023 0.4000 0.4099 0.3993 0.4087 273,425 +0.01(+2.74%)
Nov 30, 2023 0.4200 0.4207 0.3972 0.3978 1,046,524 -0.02(-4.17%)
Nov 29, 2023 0.4000 0.4200 0.3950 0.4151 434,550 +0.01(+2.75%)
Nov 28, 2023 0.3950 0.4200 0.3950 0.4040 601,522 +0.01(+2.56%)
Nov 27, 2023 0.3811 0.3950 0.3700 0.3939 410,746 +0.01(+1.55%)
Nov 24, 2023 0.3862 0.3890 0.3830 0.3879 171,845 +0.00(+0.57%)
Nov 22, 2023 0.3840 0.3862 0.3830 0.3857 131,605 +0.00(+0.70%)
Nov 21, 2023 0.3780 0.3862 0.3730 0.3830 200,359 +0.00(+0.87%)
Nov 20, 2023 0.3700 0.3824 0.3697 0.3797 154,968 +0.01(+2.35%)
Nov 17, 2023 0.3850 0.3904 0.3700 0.3710 302,402 -0.02(-4.85%)
Nov 16, 2023 0.3950 0.4000 0.3850 0.3899 245,147 -0.00(-0.33%)
Nov 15, 2023 0.4000 0.4001 0.3900 0.3912 78,555 -0.00(-0.13%)
Nov 14, 2023 0.3800 0.3990 0.3747 0.3917 194,762 +0.01(+2.65%)
Nov 13, 2023 0.3700 0.3869 0.3700 0.3816 117,467 +0.01(+2.31%)
Nov 10, 2023 0.3900 0.3918 0.3730 0.3730 198,713 -0.02(-4.63%)
Nov 09, 2023 0.3910 0.4020 0.3905 0.3911 91,896 -0.00(-0.99%)
Nov 08, 2023 0.3930 0.4012 0.3900 0.3950 134,308 +0.00(+0.38%)
Nov 07, 2023 0.3900 0.3989 0.3900 0.3935 131,801 +0.00(+0.79%)
Nov 06, 2023 0.4000 0.4033 0.3901 0.3904 90,122 -0.01(-3.27%)
Nov 03, 2023 0.3900 0.4036 0.3900 0.4036 299,711 +0.01(+3.01%)
Nov 02, 2023 0.3974 0.3999 0.3850 0.3918 142,960 -0.01(-2.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.