TRX Gold Corp Historical Data - TRG0 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
TRX Gold Corp (TRG0)
TRX Gold Corp (TRG0) Historical

TRX Gold Corp (TRG0)

0.302

-0.006

(-1.95%)

Closed February 16 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.018	-5.625	0.32	0.32	0.32	1000	0.32	DE
4	0.01	3.42465753425	0.292	0.34	0.2859999	3753	0.31527558	DE
12	-0.054	-15.1685393258	0.356	0.364	0.272	8540	0.3291714	DE
26	-0.03	-9.03614457831	0.332	0.4	0.272	9820	0.34653141	DE
52	-0.014	-4.43037974684	0.316	0.446	0.272	8574	0.36537159	DE
156	-0.076	-20.1058201058	0.378	0.446	0.272	7782	0.36366089	DE
260	-0.076	-20.1058201058	0.378	0.446	0.272	7782	0.36366089	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739568420	0.32	0	0.00	0.32	0.32	0.32	0
1739482020	0.32	0	0.00	0.32	0.32	0.32	0
1739395620	0.32	0	0.00	0.32	0.32	0.32	0
1739309220	0.32	0.016	5.26	0.32	0.32	0.32	1000
1739222820	0.304	0	0.00	0.304	0.304	0.304	0
1738963620	0.304	0	0.00	0.304	0.304	0.304	0
1738877220	0.304	-0.026	-7.88	0.304	0.304	0.304	8560
1738790820	0.33	0.02	6.45	0.34	0.34	0.33	9560
1738704420	0.31	-0.02	-6.06	0.31	0.31	0.31	1100
1738618020	0.33	0.014	4.43	0.33	0.33	0.33	32
1738358820	0.316	0	0.00	0.316	0.316	0.316	0
1738272420	0.316	0.024	8.22	0.2859998	0.316	0.2859998	4020
1738186020	0.292	0	0.00	0.292	0.292	0.292	0
1738099620	0.292	0	0.00	0.292	0.292	0.292	0
1738013220	0.292	0	0.00	0.292	0.292	0.292	0
1737754020	0.292	0	0.00	0.292	0.292	0.292	0
1737667620	0.292	0	0.00	0.292	0.292	0.292	0
1737581220	0.292	0	0.00	0.292	0.292	0.292	0
1737494820	0.292	-0.046	-13.61	0.292	0.292	0.292	2000
1737408420	0.338	0	0.00	0.338	0.338	0.338	0
1737149220	0.338	0	0.00	0.338	0.338	0.338	0
1737062820	0.338	0	0.00	0.338	0.338	0.338	0
1736976420	0.338	0	0.00	0.338	0.338	0.338	0
1736890020	0.338	0	0.00	0.338	0.338	0.338	0
1736803620	0.338	0	0.00	0.338	0.338	0.338	0
1736544420	0.338	0	0.00	0.338	0.338	0.338	0
1736458020	0.338	0	0.00	0.338	0.338	0.338	0
1736371620	0.338	0	0.00	0.338	0.338	0.338	0
1736285220	0.338	0	0.00	0.338	0.338	0.338	0
1736198820	0.338	0	0.00	0.338	0.338	0.338	0
1735939620	0.338	0	0.00	0.338	0.338	0.338	0
1735853220	0.338	0	0.00	0.338	0.338	0.338	0
1735594020	0.338	0.028	9.03	0.3	0.338	0.3	58376
1735334820	0.31	0.038	13.97	0.31	0.31	0.31	370
1734989220	0.272	-0.048	-15.00	0.2899999	0.2899999	0.272	15191
1734730020	0.32	0	0.00	0.32	0.32	0.32	0
1734643620	0.32	0	0.00	0.32	0.32	0.32	0
1734557220	0.32	0	0.00	0.32	0.32	0.32	0
1734470820	0.32	0	0.00	0.32	0.32	0.32	0
1734384420	0.32	0	0.00	0.32	0.32	0.32	0
1734125220	0.32	0	0.00	0.32	0.32	0.32	0
1734038820	0.32	0	0.00	0.32	0.32	0.32	0
1733952420	0.32	-0.032	-9.09	0.32	0.32	0.32	147
1733866020	0.352	0	0.00	0.352	0.352	0.352	0
1733779620	0.352	0	0.00	0.352	0.352	0.352	0
1733520420	0.352	0	0.00	0.352	0.352	0.352	0
1733434020	0.352	0	0.00	0.352	0.352	0.352	0
1733347620	0.352	0.028	8.64	0.35	0.352	0.35	4647
1733261220	0.324	0	0.00	0.324	0.324	0.324	0
1733174820	0.324	0	0.00	0.324	0.324	0.324	0
1732915620	0.324	0	0.00	0.324	0.324	0.324	0
1732829220	0.324	0	0.00	0.324	0.324	0.324	0
1732742820	0.324	-0.04	-10.99	0.338	0.338	0.324	3600
1732656420	0.364	0	0.00	0.364	0.364	0.364	0
1732570020	0.364	0.008	2.25	0.364	0.364	0.364	14500
1732310820	0.356	0.004	1.14	0.356	0.356	0.356	5000
1732224420	0.352	0	0.00	0.352	0.352	0.352	0
1732138020	0.352	0.012	3.53	0.33	0.352	0.33	24700
1731999600	0.34	0	0.00	0.34	0.34	0.34	0
1731913200	0.34	0	0.00	0.34	0.34	0.34	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions