U.S. Markets close in 6 hrs 24 mins

Tanzanian Royalty Exploration Corporation (TRX)


NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
0.52+0.00 (+0.97%)
As of 9:36AM EDT. Market open.
People also watch
MUXTGDTHMAUMNXRA
DateOpenHighLowCloseAdj Close*Volume
May 23, 20170.520.520.510.520.528,529
May 22, 20170.510.540.510.520.5291,000
May 19, 20170.510.530.500.510.51116,600
May 18, 20170.520.530.500.500.50147,500
May 17, 20170.540.550.520.520.52209,700
May 16, 20170.540.540.510.510.51194,600
May 15, 20170.520.530.500.510.51188,100
May 12, 20170.530.540.500.510.51161,300
May 11, 20170.500.540.500.520.52228,100
May 10, 20170.510.520.480.500.50290,500
May 09, 20170.580.590.500.510.51702,500
May 08, 20170.520.570.510.570.571,060,000
May 05, 20170.470.500.450.500.50189,400
May 04, 20170.490.490.450.470.47190,300
May 03, 20170.510.520.490.500.50119,400
May 02, 20170.490.520.480.510.5170,400
May 01, 20170.510.510.480.500.5044,400
Apr 28, 20170.500.510.480.510.51101,200
Apr 27, 20170.500.520.490.500.5095,600
Apr 26, 20170.510.520.490.500.50144,000
Apr 25, 20170.510.520.480.500.50167,400
Apr 24, 20170.530.530.480.530.53112,900
Apr 21, 20170.480.540.480.530.53178,900
Apr 20, 20170.470.490.470.490.4991,800
Apr 19, 20170.510.520.470.490.49175,900
Apr 18, 20170.540.540.490.510.51174,700
Apr 17, 20170.520.560.510.540.54383,500
Apr 13, 20170.490.520.480.520.52320,300
Apr 12, 20170.470.480.470.480.48156,300
Apr 11, 20170.450.470.440.470.47125,100
Apr 10, 20170.450.450.440.450.45105,700
Apr 07, 20170.460.480.440.450.45132,900
Apr 06, 20170.450.460.450.450.4555,800
Apr 05, 20170.450.460.450.460.46143,300
Apr 04, 20170.430.460.430.460.46138,800
Apr 03, 20170.430.440.420.430.43203,700
Mar 31, 20170.430.440.420.430.4368,600
Mar 30, 20170.440.440.430.430.4359,600
Mar 29, 20170.420.440.420.440.4476,500
Mar 28, 20170.440.440.420.420.42243,700
Mar 27, 20170.450.460.420.430.43163,600
Mar 24, 20170.440.450.430.450.4551,400
Mar 23, 20170.450.470.430.440.44117,300
Mar 22, 20170.470.470.440.450.45124,900
Mar 21, 20170.480.480.460.460.46169,900
Mar 20, 20170.480.490.470.490.49110,300
Mar 17, 20170.500.510.480.480.48127,600
Mar 16, 20170.500.500.480.500.50226,400
Mar 15, 20170.440.500.440.490.49156,700
Mar 14, 20170.470.480.450.460.46121,700
Mar 13, 20170.490.510.450.500.50191,400
Mar 10, 20170.450.470.430.470.47110,500
Mar 09, 20170.430.460.420.440.44152,000
Mar 08, 20170.420.440.410.440.44106,600
Mar 07, 20170.400.430.400.420.42227,800
Mar 06, 20170.450.450.400.400.40305,100
Mar 03, 20170.430.450.420.450.45402,400
Mar 02, 20170.470.480.420.430.43310,700
Mar 01, 20170.440.470.420.470.47247,600
Feb 28, 20170.430.470.430.440.44169,400
Feb 27, 20170.500.500.420.430.43424,700
Feb 24, 20170.490.490.470.470.47215,000
Feb 23, 20170.500.520.470.470.47176,000
Feb 22, 20170.540.540.450.480.48791,200
Feb 21, 20170.540.540.520.540.54324,600
Feb 17, 20170.540.560.520.540.54344,000
Feb 16, 20170.540.550.520.540.54250,900
Feb 15, 20170.530.560.520.550.55194,200
Feb 14, 20170.560.570.540.540.54155,600
Feb 13, 20170.550.570.540.550.55164,800
Feb 10, 20170.530.600.530.560.56429,500
Feb 09, 20170.560.580.520.540.54521,400
Feb 08, 20170.600.620.550.560.56487,200
Feb 07, 20170.590.610.550.600.60736,100
Feb 06, 20170.560.590.530.580.58521,300
Feb 03, 20170.550.560.530.540.54257,400
Feb 02, 20170.530.550.520.540.54436,700
Feb 01, 20170.480.540.480.520.52335,800
Jan 31, 20170.480.500.470.470.47299,000
Jan 30, 20170.520.540.480.480.48466,400
Jan 27, 20170.500.510.490.510.51209,800
Jan 26, 20170.510.530.490.490.49193,800
Jan 25, 20170.530.540.490.530.53250,500
Jan 24, 20170.550.560.530.530.53247,300
Jan 23, 20170.520.560.520.550.55115,500
Jan 20, 20170.520.530.510.520.5285,000
Jan 19, 20170.540.540.480.520.52259,000
Jan 18, 20170.560.570.530.540.54340,900
Jan 17, 20170.580.600.550.560.56607,100
Jan 13, 20170.550.590.550.570.57186,000
Jan 12, 20170.590.600.560.560.56212,400
Jan 11, 20170.580.590.530.580.58185,100
Jan 10, 20170.580.600.560.560.56237,700
Jan 09, 20170.630.630.530.590.59499,600
Jan 06, 20170.600.620.510.560.56677,700
Jan 05, 20170.590.630.560.600.60614,100
Jan 04, 20170.550.590.530.560.56563,900
Jan 03, 20170.500.580.490.550.55362,800
Dec 30, 20160.520.550.480.500.50551,200
Dec 29, 20160.460.610.460.520.522,150,300
*Close price adjusted for dividends and splits.
Loading more data...