Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4442 +0.0042 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 31, 2011 3.920 3.930 3.800 3.860 206,697 -0.10(-2.53%)
Oct 28, 2011 3.930 4.070 3.890 3.960 363,021 +0.00(+0.00%)
Oct 27, 2011 4.060 4.060 3.920 3.960 366,298 +0.02(+0.51%)
Oct 26, 2011 4.000 4.060 3.840 3.940 485,871 +0.02(+0.51%)
Oct 25, 2011 3.720 4.090 3.625 3.920 1,355,974 +0.25(+6.81%)
Oct 24, 2011 3.640 3.730 3.600 3.670 330,628 +0.03(+0.82%)
Oct 21, 2011 3.570 3.690 3.570 3.640 291,068 +0.08(+2.25%)
Oct 20, 2011 3.460 3.580 3.420 3.560 298,596 +0.11(+3.19%)
Oct 19, 2011 3.580 3.580 3.450 3.450 279,851 -0.15(-4.17%)
Oct 18, 2011 3.510 3.670 3.400 3.600 490,625 +0.09(+2.56%)
Oct 17, 2011 3.690 3.700 3.330 3.510 943,595 -0.20(-5.39%)
Oct 14, 2011 3.580 3.740 3.580 3.710 396,768 +0.08(+2.20%)
Oct 13, 2011 3.670 3.671 3.530 3.630 163,576 -0.06(-1.63%)
Oct 12, 2011 3.680 3.780 3.650 3.690 377,357 +0.05(+1.37%)
Oct 11, 2011 3.640 3.680 3.540 3.640 222,292 -0.05(-1.36%)
Oct 10, 2011 3.530 3.710 3.500 3.690 423,677 +0.21(+6.03%)
Oct 07, 2011 3.560 3.680 3.380 3.480 365,818 -0.17(-4.66%)
Oct 06, 2011 3.700 3.700 3.510 3.650 367,467 +0.09(+2.53%)
Oct 05, 2011 3.690 3.690 3.300 3.560 380,562 +0.28(+8.54%)
Oct 04, 2011 3.470 3.480 3.150 3.280 601,789 -0.23(-6.55%)
Oct 03, 2011 3.700 3.730 3.470 3.510 395,157 -0.08(-2.23%)
Sep 30, 2011 3.680 3.770 3.550 3.590 441,184 -0.11(-2.97%)
Sep 29, 2011 3.580 3.730 3.470 3.700 706,247 +0.16(+4.52%)
Sep 28, 2011 3.680 3.820 3.490 3.540 1,458,610 +0.00(+0.00%)
Sep 27, 2011 4.240 4.340 3.400 3.540 6,330,550 -0.57(-13.87%)
Sep 26, 2011 4.070 4.280 4.010 4.110 475,514 +0.04(+0.98%)
Sep 23, 2011 4.550 4.550 3.980 4.070 1,266,357 -0.51(-11.14%)
Sep 22, 2011 5.420 5.420 4.410 4.580 1,449,738 -0.99(-17.77%)
Sep 21, 2011 5.690 5.750 5.540 5.570 201,812 -0.06(-1.07%)
Sep 20, 2011 5.400 5.670 5.340 5.630 234,408 +0.12(+2.18%)
Sep 19, 2011 5.630 5.670 5.420 5.510 202,500 -0.20(-3.50%)
Sep 16, 2011 5.550 5.710 5.500 5.710 318,367 +0.08(+1.42%)
Sep 15, 2011 5.710 5.720 5.410 5.630 352,600 -0.22(-3.76%)
Sep 14, 2011 5.800 5.850 5.709 5.850 235,508 +0.00(+0.00%)
Sep 13, 2011 5.610 5.850 5.460 5.850 457,962 +0.13(+2.27%)
Sep 12, 2011 5.820 5.820 5.430 5.720 294,206 -0.07(-1.21%)
Sep 09, 2011 5.860 5.860 5.600 5.790 274,698 -0.06(-1.03%)
Sep 08, 2011 5.910 5.940 5.770 5.850 333,327 +0.01(+0.17%)
Sep 07, 2011 5.730 5.860 5.640 5.840 364,555 -0.01(-0.17%)
Sep 06, 2011 5.880 5.910 5.670 5.850 391,988 -0.03(-0.51%)
Sep 02, 2011 5.930 5.940 5.780 5.880 516,399 +0.03(+0.51%)
Sep 01, 2011 5.850 5.870 5.720 5.850 212,027 -0.03(-0.51%)
Aug 31, 2011 5.900 5.900 5.760 5.880 295,296 +0.03(+0.51%)
Aug 30, 2011 5.900 5.900 5.720 5.850 338,204 +0.01(+0.17%)
Aug 29, 2011 5.770 5.850 5.630 5.840 212,992 +0.07(+1.21%)
Aug 26, 2011 5.510 5.770 5.470 5.770 295,633 +0.05(+0.87%)
Aug 25, 2011 5.720 5.720 5.390 5.720 591,252 +0.05(+0.88%)
Aug 24, 2011 5.740 5.840 5.380 5.670 613,332 -0.15(-2.58%)
Aug 23, 2011 5.900 5.930 5.710 5.820 403,985 -0.03(-0.51%)
Aug 22, 2011 5.930 5.950 5.840 5.850 626,699 +0.00(+0.00%)
Aug 19, 2011 5.820 5.980 5.810 5.850 510,357 +0.01(+0.17%)
Aug 18, 2011 5.900 5.900 5.700 5.840 269,140 -0.06(-1.02%)
Aug 17, 2011 5.900 5.970 5.800 5.900 292,580 +0.00(+0.00%)
Aug 16, 2011 5.950 5.990 5.810 5.900 247,467 -0.05(-0.84%)
Aug 15, 2011 5.850 5.950 5.840 5.950 415,297 +0.08(+1.36%)
Aug 12, 2011 5.980 5.980 5.800 5.870 122,151 -0.12(-2.00%)
Aug 11, 2011 5.870 5.990 5.820 5.990 486,958 +0.14(+2.39%)
Aug 10, 2011 5.970 5.970 5.740 5.850 384,420 -0.15(-2.50%)
Aug 09, 2011 5.790 6.000 5.730 6.000 219,831 +0.00(+0.00%)
Aug 08, 2011 5.870 6.080 5.740 6.000 369,722 +0.10(+1.69%)
Aug 05, 2011 5.780 5.950 5.710 5.900 419,723 +0.03(+0.51%)
Aug 04, 2011 6.220 6.270 5.770 5.870 597,003 -0.41(-6.53%)
Aug 03, 2011 6.350 6.350 6.210 6.280 211,197 +0.01(+0.16%)
Aug 02, 2011 6.230 6.360 6.130 6.270 309,855 -0.01(-0.16%)
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.