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 )

0.4274 +0.0086 (+2.05%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 11, 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 (%)
Oct 30, 2015 0.3600 0.3600 0.3405 0.3405 37,811 -0.01(-1.87%)
Oct 29, 2015 0.3500 0.3588 0.3303 0.3470 110,665 -0.01(-3.61%)
Oct 28, 2015 0.3500 0.3830 0.3500 0.3600 200,914 +0.01(+4.02%)
Oct 27, 2015 0.3670 0.3670 0.3419 0.3461 76,077 -0.01(-3.86%)
Oct 26, 2015 0.3600 0.3613 0.3421 0.3600 66,527 +0.00(+0.28%)
Oct 23, 2015 0.3489 0.3600 0.3463 0.3590 158,524 +0.02(+5.00%)
Oct 22, 2015 0.3275 0.3538 0.3275 0.3419 163,664 +0.01(+4.40%)
Oct 21, 2015 0.3350 0.3445 0.3275 0.3275 88,156 -0.00(-0.46%)
Oct 20, 2015 0.3370 0.3445 0.3210 0.3290 140,178 -0.00(-1.08%)
Oct 19, 2015 0.3150 0.3589 0.3150 0.3326 252,486 +0.01(+4.20%)
Oct 16, 2015 0.3300 0.3300 0.3150 0.3192 92,695 -0.01(-3.27%)
Oct 15, 2015 0.3016 0.3300 0.3016 0.3300 144,252 +0.01(+4.43%)
Oct 14, 2015 0.3016 0.3196 0.3016 0.3160 203,507 +0.00(+0.00%)
Oct 13, 2015 0.2910 0.3200 0.2910 0.3160 82,727 +0.02(+8.22%)
Oct 12, 2015 0.3100 0.3100 0.2920 0.2920 78,314 -0.02(-5.62%)
Oct 09, 2015 0.3101 0.3102 0.2982 0.3094 111,790 +0.01(+3.51%)
Oct 08, 2015 0.3029 0.3093 0.2950 0.2989 214,990 -0.01(-2.95%)
Oct 07, 2015 0.3200 0.3200 0.3018 0.3080 118,281 -0.00(-1.00%)
Oct 06, 2015 0.3101 0.3200 0.3101 0.3111 136,638 +0.00(+0.58%)
Oct 05, 2015 0.3025 0.3100 0.3000 0.3093 126,256 +0.01(+2.25%)
Oct 02, 2015 0.2876 0.3193 0.2876 0.3025 185,442 +0.00(+0.83%)
Oct 01, 2015 0.3011 0.3035 0.3000 0.3000 75,285 +0.00(+0.00%)
Sep 30, 2015 0.3000 0.3070 0.3000 0.3000 129,717 +0.00(+0.00%)
Sep 29, 2015 0.3000 0.3100 0.3000 0.3000 108,771 -0.00(-0.27%)
Sep 28, 2015 0.3000 0.3100 0.3000 0.3008 40,034 -0.01(-1.70%)
Sep 25, 2015 0.3100 0.3199 0.3047 0.3060 90,500 +0.00(+0.66%)
Sep 24, 2015 0.3173 0.3300 0.3000 0.3040 328,924 +0.00(+1.33%)
Sep 23, 2015 0.3050 0.3173 0.3000 0.3000 51,300 -0.00(-0.37%)
Sep 22, 2015 0.3100 0.3175 0.3000 0.3011 48,880 -0.01(-4.29%)
Sep 21, 2015 0.3300 0.3300 0.3130 0.3146 39,351 +0.00(+0.06%)
Sep 18, 2015 0.3101 0.3249 0.3046 0.3144 125,177 +0.00(+1.39%)
Sep 17, 2015 0.3200 0.3200 0.2967 0.3101 109,412 -0.01(-2.79%)
Sep 16, 2015 0.2950 0.3199 0.2898 0.3190 100,667 +0.03(+9.58%)
Sep 15, 2015 0.2923 0.3049 0.2893 0.2911 47,595 -0.00(-1.59%)
Sep 14, 2015 0.3160 0.3160 0.2803 0.2958 120,778 -0.01(-4.58%)
Sep 11, 2015 0.3060 0.3100 0.2700 0.3100 289,896 +0.00(+1.54%)
Sep 10, 2015 0.3060 0.3090 0.3000 0.3053 158,810 +0.01(+1.77%)
Sep 09, 2015 0.3100 0.3200 0.3000 0.3000 124,960 -0.01(-3.07%)
Sep 08, 2015 0.3200 0.3211 0.3030 0.3095 42,468 -0.00(-0.10%)
Sep 04, 2015 0.3000 0.3098 0.3098 0.3098 137,600 +0.01(+2.92%)
Sep 03, 2015 0.3053 0.3249 0.3010 0.3010 182,627 -0.01(-4.17%)
Sep 02, 2015 0.3200 0.3300 0.3018 0.3141 77,241 -0.00(-1.23%)
Sep 01, 2015 0.3280 0.3336 0.3090 0.3180 55,778 -0.00(-0.90%)
Aug 31, 2015 0.3150 0.3368 0.3150 0.3209 36,889 -0.01(-1.87%)
Aug 28, 2015 0.3250 0.3379 0.3099 0.3270 166,305 +0.01(+2.22%)
Aug 27, 2015 0.3090 0.3272 0.3000 0.3199 127,724 -0.01(-2.77%)
Aug 26, 2015 0.3188 0.3290 0.2900 0.3290 258,916 +0.02(+6.75%)
Aug 25, 2015 0.3101 0.3299 0.3001 0.3082 255,832 -0.03(-8.16%)
Aug 24, 2015 0.3780 0.3900 0.3005 0.3356 388,006 -0.05(-12.79%)
Aug 21, 2015 0.4100 0.4100 0.3750 0.3848 305,053 -0.02(-4.85%)
Aug 20, 2015 0.3910 0.4100 0.3800 0.4044 313,788 +0.01(+3.69%)
Aug 19, 2015 0.3730 0.3950 0.3730 0.3900 58,913 +0.01(+2.63%)
Aug 18, 2015 0.3770 0.3900 0.3770 0.3800 56,924 +0.00(+0.00%)
Aug 17, 2015 0.3910 0.4060 0.3800 0.3800 175,579 +0.00(+0.00%)
Aug 14, 2015 0.3800 0.3850 0.3702 0.3800 76,347 -0.02(-5.00%)
Aug 13, 2015 0.3990 0.4000 0.3700 0.4000 109,014 +0.00(+1.14%)
Aug 12, 2015 0.3870 0.4000 0.3817 0.3955 382,970 +0.01(+3.86%)
Aug 11, 2015 0.3900 0.4000 0.3799 0.3808 102,279 -0.01(-2.89%)
Aug 10, 2015 0.3700 0.4000 0.3700 0.3921 237,236 +0.02(+4.46%)
Aug 07, 2015 0.3600 0.3800 0.3600 0.3754 75,596 +0.02(+4.28%)
Aug 06, 2015 0.3480 0.3805 0.3410 0.3600 110,670 +0.00(+0.70%)
Aug 05, 2015 0.3520 0.3612 0.3470 0.3575 115,317 -0.01(-1.47%)
Aug 04, 2015 0.3531 0.3771 0.3500 0.3629 21,659 +0.00(+0.79%)
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.