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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4548 +0.0065 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2006 7.020 7.130 7.010 7.110 388,100 +0.15(+2.16%)
Nov 29, 2006 6.980 6.980 6.800 6.960 204,000 -0.02(-0.29%)
Nov 28, 2006 6.950 6.980 6.750 6.980 220,200 +0.03(+0.43%)
Nov 27, 2006 7.060 7.060 6.720 6.950 383,300 +0.03(+0.43%)
Nov 24, 2006 6.820 7.050 6.820 6.920 331,800 +0.29(+4.37%)
Nov 22, 2006 6.800 6.890 6.530 6.630 317,400 -0.11(-1.63%)
Nov 21, 2006 6.450 6.790 6.400 6.740 349,000 +0.39(+6.14%)
Nov 20, 2006 6.540 6.670 6.300 6.350 412,800 +0.00(+0.00%)
Nov 17, 2006 6.470 6.610 6.330 6.350 391,000 -0.22(-3.35%)
Nov 16, 2006 6.870 6.880 6.570 6.570 185,000 -0.25(-3.67%)
Nov 15, 2006 6.500 6.880 6.340 6.820 344,800 +0.14(+2.10%)
Nov 14, 2006 6.890 6.900 6.600 6.680 235,600 -0.18(-2.62%)
Nov 13, 2006 6.900 6.900 6.590 6.860 386,200 -0.04(-0.58%)
Nov 10, 2006 6.830 6.960 6.750 6.900 345,300 +0.04(+0.58%)
Nov 09, 2006 6.520 6.860 6.470 6.860 641,300 +0.51(+8.03%)
Nov 08, 2006 6.160 6.350 6.030 6.350 289,100 +0.03(+0.47%)
Nov 07, 2006 6.270 6.480 6.100 6.320 411,300 -0.15(-2.32%)
Nov 06, 2006 6.400 6.560 6.390 6.470 367,700 +0.00(+0.00%)
Nov 03, 2006 6.410 6.560 6.390 6.470 375,600 -0.06(-0.92%)
Nov 02, 2006 6.410 6.550 6.360 6.530 291,800 +0.13(+2.03%)
Nov 01, 2006 6.520 6.685 6.300 6.400 465,700 -0.07(-1.08%)
Oct 31, 2006 6.120 6.500 6.074 6.470 524,900 +0.37(+6.07%)
Oct 30, 2006 6.170 6.250 6.020 6.100 251,300 +0.02(+0.33%)
Oct 27, 2006 6.150 6.200 6.030 6.080 258,700 -0.06(-0.98%)
Oct 26, 2006 6.060 6.200 5.990 6.140 335,700 +0.08(+1.32%)
Oct 25, 2006 5.840 6.070 5.790 6.060 330,700 +0.26(+4.48%)
Oct 24, 2006 5.600 5.840 5.530 5.800 319,300 +0.23(+4.13%)
Oct 23, 2006 5.600 5.650 5.450 5.570 215,800 -0.08(-1.42%)
Oct 20, 2006 5.790 5.810 5.610 5.650 257,100 -0.10(-1.74%)
Oct 19, 2006 5.650 5.750 5.490 5.750 326,600 +0.21(+3.79%)
Oct 18, 2006 5.580 5.600 5.450 5.540 150,700 -0.02(-0.36%)
Oct 17, 2006 5.660 5.690 5.500 5.560 388,900 -0.04(-0.71%)
Oct 16, 2006 5.400 5.660 5.360 5.600 555,400 +0.30(+5.66%)
Oct 13, 2006 5.130 5.350 5.130 5.300 359,300 +0.18(+3.52%)
Oct 12, 2006 5.050 5.160 5.030 5.120 283,700 +0.09(+1.79%)
Oct 11, 2006 5.080 5.150 5.030 5.030 124,300 -0.04(-0.79%)
Oct 10, 2006 4.980 5.150 4.960 5.070 214,900 +0.04(+0.80%)
Oct 09, 2006 5.050 5.140 5.020 5.030 157,300 -0.02(-0.40%)
Oct 06, 2006 4.930 5.100 4.850 5.050 220,500 +0.01(+0.20%)
Oct 05, 2006 4.970 5.060 4.820 5.040 301,500 +0.13(+2.65%)
Oct 04, 2006 4.970 4.970 4.560 4.910 810,300 -0.06(-1.21%)
Oct 03, 2006 5.220 5.220 4.800 4.970 771,000 -0.28(-5.33%)
Oct 02, 2006 5.400 5.470 5.230 5.250 323,400 -0.05(-0.94%)
Sep 29, 2006 5.250 5.380 5.100 5.300 279,800 +0.03(+0.57%)
Sep 28, 2006 5.500 5.510 5.220 5.270 371,400 -0.11(-2.04%)
Sep 27, 2006 5.340 5.420 5.220 5.380 462,400 +0.16(+3.07%)
Sep 26, 2006 5.050 5.280 5.010 5.220 404,200 +0.13(+2.55%)
Sep 25, 2006 5.200 5.210 4.900 5.090 612,700 -0.09(-1.74%)
Sep 22, 2006 5.120 5.210 5.100 5.180 600,700 +0.25(+5.07%)
Sep 21, 2006 4.830 5.040 4.810 4.930 420,200 +0.04(+0.82%)
Sep 20, 2006 4.960 5.060 4.840 4.890 574,200 -0.01(-0.20%)
Sep 19, 2006 5.020 5.070 4.810 4.900 846,200 -0.13(-2.58%)
Sep 18, 2006 4.710 5.070 4.570 5.030 987,200 +0.48(+10.55%)
Sep 15, 2006 4.780 4.890 4.440 4.550 1,399,200 -0.29(-5.99%)
Sep 14, 2006 5.320 5.320 4.840 4.840 1,044,300 -0.41(-7.81%)
Sep 13, 2006 5.120 5.410 5.110 5.250 665,400 +0.10(+1.94%)
Sep 12, 2006 5.350 5.520 4.850 5.150 1,564,600 -0.24(-4.45%)
Sep 11, 2006 6.110 6.170 5.380 5.390 1,265,500 -0.89(-14.17%)
Sep 08, 2006 6.540 6.540 6.270 6.280 513,200 -0.07(-1.10%)
Sep 07, 2006 6.220 6.480 6.100 6.350 600,700 -0.15(-2.31%)
Sep 06, 2006 6.990 6.990 6.250 6.500 1,255,300 -0.36(-5.25%)
Sep 05, 2006 7.040 7.240 6.730 6.860 869,400 -0.16(-2.28%)
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.