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 )

0.4381 +0.0193 (+4.61%)
Official Closing Price Updated: 6:30 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 (%)
Jun 30, 2017 0.4550 0.4550 0.4363 0.4425 57,607 -0.01(-1.71%)
Jun 29, 2017 0.4600 0.4601 0.4502 0.4502 59,699 -0.01(-1.10%)
Jun 28, 2017 0.4551 0.4650 0.4551 0.4552 27,979 +0.00(+0.42%)
Jun 27, 2017 0.4500 0.4608 0.4450 0.4533 24,599 -0.00(-0.37%)
Jun 26, 2017 0.4500 0.4650 0.4400 0.4550 41,552 +0.01(+1.52%)
Jun 23, 2017 0.4450 0.4590 0.4450 0.4482 48,347 +0.00(+0.72%)
Jun 22, 2017 0.4500 0.4549 0.4420 0.4450 42,969 +0.00(+0.68%)
Jun 21, 2017 0.4515 0.4515 0.4400 0.4420 49,004 -0.00(-0.67%)
Jun 20, 2017 0.4600 0.4600 0.4450 0.4450 134,653 -0.02(-3.26%)
Jun 19, 2017 0.4610 0.4643 0.4500 0.4600 79,973 -0.02(-4.17%)
Jun 16, 2017 0.4850 0.5157 0.4601 0.4800 64,842 +0.00(+0.00%)
Jun 15, 2017 0.4700 0.5080 0.4618 0.4800 75,493 +0.01(+1.29%)
Jun 14, 2017 0.4650 0.5172 0.4650 0.4739 163,817 -0.01(-2.01%)
Jun 13, 2017 0.4570 0.4836 0.4570 0.4836 65,247 +0.02(+4.90%)
Jun 12, 2017 0.4600 0.4750 0.4600 0.4610 79,454 -0.03(-5.92%)
Jun 09, 2017 0.4650 0.4982 0.4650 0.4900 56,118 +0.01(+2.60%)
Jun 08, 2017 0.4700 0.4801 0.4700 0.4776 55,407 +0.00(+0.87%)
Jun 07, 2017 0.5000 0.5050 0.4700 0.4735 70,698 -0.03(-5.32%)
Jun 06, 2017 0.4800 0.5200 0.4800 0.5001 133,612 +0.03(+5.95%)
Jun 05, 2017 0.4800 0.5002 0.4600 0.4720 45,754 -0.00(-0.06%)
Jun 02, 2017 0.4624 0.5000 0.4600 0.4723 68,408 +0.01(+2.67%)
Jun 01, 2017 0.4600 0.4691 0.4570 0.4600 73,754 -0.01(-1.31%)
May 31, 2017 0.4800 0.4899 0.4650 0.4661 158,404 -0.01(-2.90%)
May 30, 2017 0.4950 0.4955 0.4800 0.4800 106,671 -0.02(-3.13%)
May 26, 2017 0.4950 0.5100 0.4900 0.4955 170,239 +0.01(+1.12%)
May 25, 2017 0.5027 0.5027 0.4879 0.4900 212,094 -0.02(-3.92%)
May 24, 2017 0.5199 0.5261 0.5000 0.5100 105,753 -0.00(-0.95%)
May 23, 2017 0.5199 0.5299 0.5100 0.5149 143,402 -0.00(-0.02%)
May 22, 2017 0.5100 0.5400 0.5100 0.5150 91,021 +0.01(+0.98%)
May 19, 2017 0.5050 0.5296 0.5040 0.5100 116,611 +0.01(+1.98%)
May 18, 2017 0.5200 0.5250 0.5000 0.5001 147,495 -0.02(-4.38%)
May 17, 2017 0.5400 0.5535 0.5200 0.5230 209,744 +0.01(+2.55%)
May 16, 2017 0.5392 0.5392 0.5100 0.5100 194,591 +0.00(+0.39%)
May 15, 2017 0.5200 0.5299 0.5000 0.5080 188,129 -0.01(-1.34%)
May 12, 2017 0.5303 0.5352 0.5000 0.5149 161,335 -0.00(-0.02%)
May 11, 2017 0.5000 0.5395 0.4951 0.5150 228,070 +0.01(+2.39%)
May 10, 2017 0.5100 0.5150 0.4800 0.5030 290,505 -0.01(-1.18%)
May 09, 2017 0.5800 0.5850 0.5000 0.5090 702,723 -0.06(-9.98%)
May 08, 2017 0.5180 0.5735 0.5105 0.5654 1,051,210 +0.07(+13.10%)
May 05, 2017 0.4700 0.4999 0.4700 0.4999 189,373 +0.03(+7.51%)
May 04, 2017 0.4949 0.4949 0.4500 0.4650 190,318 -0.03(-6.06%)
May 03, 2017 0.5100 0.5190 0.4850 0.4950 119,437 -0.02(-2.94%)
May 02, 2017 0.4862 0.5190 0.4750 0.5100 70,445 +0.01(+2.00%)
May 01, 2017 0.5148 0.5148 0.4750 0.5000 44,352 -0.01(-1.96%)
Apr 28, 2017 0.5000 0.5100 0.4800 0.5100 101,184 +0.01(+2.06%)
Apr 27, 2017 0.5000 0.5190 0.4900 0.4997 95,636 -0.00(-0.10%)
Apr 26, 2017 0.5100 0.5200 0.4904 0.5002 143,998 +0.00(+0.04%)
Apr 25, 2017 0.5100 0.5200 0.4751 0.5000 167,422 -0.03(-5.66%)
Apr 24, 2017 0.5300 0.5300 0.4800 0.5300 112,925 -0.00(-0.88%)
Apr 21, 2017 0.4836 0.5400 0.4800 0.5347 179,444 +0.04(+9.12%)
Apr 20, 2017 0.4700 0.4900 0.4700 0.4900 91,776 +0.00(+1.01%)
Apr 19, 2017 0.5100 0.5199 0.4700 0.4851 175,916 -0.03(-5.44%)
Apr 18, 2017 0.5350 0.5350 0.4900 0.5130 174,732 -0.02(-4.11%)
Apr 17, 2017 0.5221 0.5600 0.5101 0.5350 383,491 +0.02(+2.92%)
Apr 13, 2017 0.4865 0.5199 0.4750 0.5198 320,472 +0.04(+7.53%)
Apr 12, 2017 0.4739 0.4845 0.4651 0.4834 156,342 +0.02(+3.49%)
Apr 11, 2017 0.4500 0.4679 0.4425 0.4671 125,096 +0.02(+3.80%)
Apr 10, 2017 0.4450 0.4500 0.4400 0.4500 105,730 +0.00(+0.22%)
Apr 07, 2017 0.4550 0.4750 0.4446 0.4490 132,890 +0.00(+0.85%)
Apr 06, 2017 0.4498 0.4600 0.4451 0.4452 55,750 -0.01(-2.15%)
Apr 05, 2017 0.4464 0.4590 0.4451 0.4550 143,269 -0.00(-1.04%)
Apr 04, 2017 0.4300 0.4600 0.4300 0.4598 138,791 +0.03(+7.20%)
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.