ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4160 +0.0005 (+0.12%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4069 0.4189 0.4028 0.4155 296,585 +0.00(+0.36%)
Jul 18, 2024 0.4302 0.4350 0.4110 0.4140 294,142 -0.02(-3.52%)
Jul 17, 2024 0.4500 0.4501 0.4291 0.4291 290,248 -0.00(-0.46%)
Jul 16, 2024 0.4232 0.4474 0.4200 0.4311 718,624 +0.01(+3.04%)
Jul 15, 2024 0.4400 0.4484 0.4175 0.4184 357,552 -0.02(-4.12%)
Jul 12, 2024 0.4270 0.4471 0.4270 0.4364 309,079 +0.00(+0.55%)
Jul 11, 2024 0.4410 0.4483 0.4251 0.4340 471,123 -0.00(-0.21%)
Jul 10, 2024 0.4000 0.4371 0.4000 0.4349 678,076 +0.02(+4.80%)
Jul 09, 2024 0.4050 0.4200 0.4050 0.4150 322,436 +0.01(+1.34%)
Jul 08, 2024 0.3980 0.4100 0.3951 0.4095 292,533 +0.01(+1.34%)
Jul 05, 2024 0.3920 0.4055 0.3920 0.4041 483,668 +0.01(+2.90%)
Jul 03, 2024 0.3960 0.3960 0.3831 0.3927 91,890 +0.01(+1.37%)
Jul 02, 2024 0.3930 0.3998 0.3806 0.3874 218,933 -0.01(-2.49%)
Jul 01, 2024 0.4000 0.4060 0.3806 0.3973 360,545 +0.00(+0.89%)
Jun 28, 2024 0.4000 0.4020 0.3880 0.3938 204,736 -0.01(-1.48%)
Jun 27, 2024 0.4100 0.4060 0.3940 0.3997 168,635 +0.00(+0.60%)
Jun 26, 2024 0.4032 0.4050 0.3933 0.3973 486,394 -0.00(-0.68%)
Jun 25, 2024 0.3951 0.4040 0.3951 0.4000 406,931 +0.00(+0.96%)
Jun 24, 2024 0.4070 0.4150 0.3951 0.3962 469,370 -0.00(-0.93%)
Jun 21, 2024 0.4146 0.4160 0.3980 0.3999 341,652 -0.02(-3.62%)
Jun 20, 2024 0.4077 0.4192 0.4038 0.4149 230,539 +0.00(+0.00%)
Jun 18, 2024 0.4001 0.4189 0.4001 0.4149 381,124 +0.01(+1.69%)
Jun 17, 2024 0.4230 0.4230 0.4001 0.4080 408,489 -0.01(-3.41%)
Jun 14, 2024 0.4090 0.4269 0.4061 0.4224 274,045 +0.02(+3.99%)
Jun 13, 2024 0.4282 0.4394 0.4061 0.4062 378,172 -0.02(-5.14%)
Jun 12, 2024 0.4410 0.4515 0.4267 0.4282 265,550 -0.01(-2.26%)
Jun 11, 2024 0.4151 0.4400 0.4151 0.4381 302,927 +0.02(+4.61%)
Jun 10, 2024 0.4410 0.4456 0.4152 0.4188 435,446 -0.02(-5.01%)
Jun 07, 2024 0.4449 0.4534 0.4400 0.4409 284,452 -0.01(-2.00%)
Jun 06, 2024 0.4500 0.4520 0.4404 0.4499 265,655 +0.00(+0.83%)
Jun 05, 2024 0.4500 0.4500 0.4400 0.4462 253,082 +0.00(+0.27%)
Jun 04, 2024 0.4600 0.4654 0.4450 0.4450 222,150 -0.02(-4.40%)
Jun 03, 2024 0.4820 0.4824 0.4600 0.4655 184,318 -0.02(-3.42%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.