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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4590 -0.0190 (-3.97%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 22, 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 (%)
Dec 30, 2016 0.4999 0.4999 0.4999 0 -0.02(-3.68%)
Dec 29, 2016 0.4600 0.6100 0.4550 0.5190 2,150,327 +0.07(+15.23%)
Dec 28, 2016 0.4200 0.4570 0.4100 0.4504 247,360 +0.03(+7.24%)
Dec 27, 2016 0.4400 0.4500 0.4100 0.4200 490,661 -0.01(-1.48%)
Dec 23, 2016 0.4263 0.4263 0.4263 0 -0.00(-0.86%)
Dec 22, 2016 0.4150 0.4300 0.4049 0.4300 158,106 +0.02(+3.61%)
Dec 21, 2016 0.4272 0.4300 0.4150 0.4150 175,459 -0.02(-3.49%)
Dec 20, 2016 0.4300 0.4300 0.4002 0.4300 462,591 -0.00(-0.09%)
Dec 19, 2016 0.4301 0.4400 0.4102 0.4304 197,842 -0.00(-1.06%)
Dec 16, 2016 0.4406 0.4425 0.4311 0.4350 152,509 -0.01(-1.14%)
Dec 15, 2016 0.4400 0.4508 0.4300 0.4400 335,118 +0.01(+2.09%)
Dec 14, 2016 0.4825 0.5100 0.4310 0.4310 249,563 -0.05(-10.66%)
Dec 13, 2016 0.4600 0.4900 0.4599 0.4824 139,191 +0.02(+4.42%)
Dec 12, 2016 0.4238 0.4800 0.4238 0.4620 163,069 +0.02(+5.50%)
Dec 09, 2016 0.4550 0.4600 0.4224 0.4379 289,380 -0.02(-4.66%)
Dec 08, 2016 0.4600 0.4799 0.4506 0.4593 108,381 -0.00(-0.15%)
Dec 07, 2016 0.4614 0.4840 0.4500 0.4600 359,550 +0.01(+2.22%)
Dec 06, 2016 0.4408 0.4900 0.4400 0.4500 203,821 +0.01(+1.72%)
Dec 05, 2016 0.4700 0.4700 0.4300 0.4424 395,247 -0.03(-5.61%)
Dec 02, 2016 0.4800 0.5090 0.4500 0.4687 276,666 -0.01(-1.33%)
Dec 01, 2016 0.4797 0.4848 0.4510 0.4750 283,602 -0.01(-1.04%)
Nov 30, 2016 0.5090 0.5099 0.4600 0.4800 201,428 -0.02(-4.78%)
Nov 29, 2016 0.5000 0.5100 0.4877 0.5041 156,994 +0.01(+1.35%)
Nov 28, 2016 0.5140 0.5230 0.4913 0.4974 287,114 -0.02(-3.23%)
Nov 25, 2016 0.5100 0.5185 0.5004 0.5140 74,443 +0.00(+0.80%)
Nov 23, 2016 0.5099 0.5099 0.5099 0 -0.02(-3.34%)
Nov 22, 2016 0.5400 0.5500 0.5200 0.5275 142,879 -0.01(-1.59%)
Nov 21, 2016 0.5400 0.5400 0.5150 0.5360 176,881 +0.02(+3.06%)
Nov 18, 2016 0.5000 0.5300 0.4900 0.5201 323,819 +0.00(+0.02%)
Nov 17, 2016 0.5500 0.5570 0.5091 0.5200 282,436 -0.03(-5.45%)
Nov 16, 2016 0.6000 0.6000 0.5500 0.5500 191,653 -0.03(-5.17%)
Nov 15, 2016 0.5180 0.5800 0.5178 0.5800 266,023 +0.06(+11.97%)
Nov 14, 2016 0.5045 0.5200 0.4908 0.5180 320,886 +0.01(+2.03%)
Nov 11, 2016 0.5525 0.5880 0.5000 0.5077 660,850 -0.06(-10.80%)
Nov 10, 2016 0.6600 0.6600 0.5616 0.5692 442,786 -0.09(-13.76%)
Nov 09, 2016 0.6861 0.7000 0.6358 0.6600 310,770 +0.01(+1.38%)
Nov 08, 2016 0.6800 0.6800 0.6500 0.6510 88,683 -0.02(-3.56%)
Nov 07, 2016 0.6850 0.6861 0.6410 0.6750 237,005 +0.00(+0.00%)
Nov 04, 2016 0.6950 0.6950 0.6650 0.6750 89,495 -0.01(-0.74%)
Nov 03, 2016 0.6920 0.6920 0.6670 0.6800 117,887 -0.03(-3.91%)
Nov 02, 2016 0.6900 0.7180 0.6900 0.7077 328,662 +0.03(+4.17%)
Nov 01, 2016 0.6702 0.7200 0.6643 0.6794 374,994 +0.02(+2.94%)
Oct 31, 2016 0.7100 0.7418 0.6580 0.6600 145,944 -0.01(-1.64%)
Oct 28, 2016 0.6625 0.7200 0.6625 0.6710 219,953 +0.01(+1.28%)
Oct 27, 2016 0.7089 0.7089 0.6405 0.6625 271,418 -0.05(-6.39%)
Oct 26, 2016 0.7790 0.7800 0.7001 0.7077 145,296 -0.07(-8.60%)
Oct 25, 2016 0.7600 0.7899 0.7400 0.7743 200,106 +0.04(+4.93%)
Oct 24, 2016 0.8300 0.8870 0.7306 0.7379 304,313 -0.01(-1.09%)
Oct 21, 2016 0.7410 0.7600 0.7319 0.7460 104,722 -0.00(-0.53%)
Oct 20, 2016 0.7900 0.7900 0.7382 0.7500 342,558 -0.04(-5.06%)
Oct 19, 2016 0.8100 0.8800 0.7700 0.7900 754,801 +0.01(+0.64%)
Oct 18, 2016 0.6800 0.7899 0.6709 0.7850 1,056,045 +0.13(+20.20%)
Oct 17, 2016 0.6600 0.6870 0.6401 0.6531 140,438 +0.00(+0.23%)
Oct 14, 2016 0.6900 0.7149 0.6500 0.6516 283,953 -0.05(-6.91%)
Oct 13, 2016 0.6900 0.7000 0.6800 0.7000 81,417 +0.01(+1.45%)
Oct 12, 2016 0.6794 0.6900 0.6680 0.6900 101,581 +0.02(+2.97%)
Oct 11, 2016 0.6830 0.6850 0.6700 0.6701 119,908 -0.01(-1.89%)
Oct 10, 2016 0.7000 0.7000 0.6552 0.6830 324,156 +0.00(+0.44%)
Oct 07, 2016 0.7220 0.7600 0.6510 0.6800 553,162 -0.02(-2.86%)
Oct 06, 2016 0.7000 0.7196 0.6766 0.7000 236,886 -0.03(-4.11%)
Oct 05, 2016 0.7450 0.7750 0.6543 0.7300 278,130 +0.01(+1.39%)
Oct 04, 2016 0.7750 0.7800 0.6500 0.7200 566,097 -0.09(-11.11%)
Oct 03, 2016 0.8010 0.8350 0.8000 0.8100 178,424 +0.01(+1.25%)
Sep 30, 2016 0.8900 0.8900 0.8000 0.8000 246,177 -0.05(-5.85%)
Sep 29, 2016 0.8650 0.8700 0.8301 0.8497 83,276 -0.02(-1.77%)
Sep 28, 2016 0.8500 0.8700 0.8375 0.8650 104,430 +0.03(+2.98%)
Sep 27, 2016 0.8502 0.8600 0.8255 0.8400 129,558 -0.03(-2.89%)
Sep 26, 2016 0.8900 0.9000 0.8621 0.8650 173,272 -0.02(-1.72%)
Sep 23, 2016 0.9100 0.9304 0.8800 0.8801 115,043 -0.02(-2.22%)
Sep 22, 2016 1.020 1.030 0.8800 0.9001 274,822 -0.07(-7.21%)
Sep 21, 2016 0.9100 0.9801 0.8999 0.9700 296,492 +0.08(+8.99%)
Sep 20, 2016 0.8801 0.8907 0.8337 0.8900 227,018 -0.01(-0.67%)
Sep 19, 2016 0.9100 0.9400 0.8960 0.8960 157,122 -0.05(-5.34%)
Sep 16, 2016 0.9300 0.9500 0.8802 0.9465 238,948 -0.00(-0.37%)
Sep 15, 2016 0.9800 0.9999 0.9500 0.9500 142,661 -0.04(-3.91%)
Sep 14, 2016 0.9800 1.040 0.9800 0.9887 171,854 -0.00(-0.30%)
Sep 13, 2016 1.000 1.000 0.9700 0.9917 176,183 +0.02(+2.23%)
Sep 12, 2016 0.9265 1.022 0.9102 0.9701 227,636 +0.03(+2.66%)
Sep 09, 2016 1.010 1.030 0.9326 0.9450 316,852 -0.11(-10.00%)
Sep 08, 2016 1.080 1.120 1.030 1.050 223,278 -0.05(-4.55%)
Sep 07, 2016 1.100 1.130 1.040 1.100 307,515 +0.01(+0.92%)
Sep 06, 2016 1.000 1.099 0.9641 1.090 877,516 +0.17(+18.48%)
Sep 02, 2016 0.8500 0.9200 0.9200 0.9200 593,100 +0.13(+16.09%)
Sep 01, 2016 0.7600 0.8490 0.7440 0.7925 294,983 +0.04(+5.67%)
Aug 31, 2016 0.8060 0.8200 0.7413 0.7500 447,394 -0.08(-9.54%)
Aug 30, 2016 0.9000 0.9000 0.8049 0.8291 200,115 -0.06(-6.84%)
Aug 29, 2016 0.9000 0.9186 0.8702 0.8900 244,132 +0.00(+0.00%)
Aug 26, 2016 0.9200 0.9800 0.8632 0.8900 265,874 +0.00(+0.01%)
Aug 25, 2016 0.8100 0.8999 0.8000 0.8899 328,923 +0.07(+8.52%)
Aug 24, 2016 0.9500 0.9500 0.8155 0.8200 433,260 -0.14(-14.41%)
Aug 23, 2016 0.9100 0.9723 0.9100 0.9580 130,677 +0.02(+2.49%)
Aug 22, 2016 0.9900 1.000 0.9051 0.9347 322,596 -0.07(-6.53%)
Aug 19, 2016 0.9900 1.040 0.9900 1.000 159,033 -0.04(-3.86%)
Aug 18, 2016 1.050 1.070 0.9900 1.040 249,622 -0.01(-0.94%)
Aug 17, 2016 1.050 1.070 0.9736 1.050 442,333 -0.03(-2.78%)
Aug 16, 2016 1.100 1.100 1.040 1.080 138,603 -0.02(-1.82%)
Aug 15, 2016 1.060 1.100 1.010 1.100 519,261 +0.04(+3.77%)
Aug 12, 2016 1.170 1.170 1.050 1.060 536,059 -0.08(-7.02%)
Aug 11, 2016 1.180 1.180 1.110 1.140 303,449 -0.02(-1.72%)
Aug 10, 2016 1.160 1.180 1.130 1.160 175,158 +0.03(+2.65%)
Aug 09, 2016 1.200 1.220 1.100 1.130 652,938 -0.07(-5.83%)
Aug 08, 2016 1.190 1.250 1.130 1.200 329,978 -0.01(-0.83%)
Aug 05, 2016 1.300 1.330 1.020 1.210 1,346,462 -0.12(-9.02%)
Aug 04, 2016 1.360 1.430 1.320 1.330 444,160 -0.05(-3.62%)
Aug 03, 2016 1.440 1.470 1.321 1.380 698,275 -0.04(-2.82%)
Aug 02, 2016 1.430 1.490 1.400 1.420 561,263 +0.03(+2.15%)
Aug 01, 2016 1.370 1.400 1.330 1.390 350,890 +0.07(+5.31%)
Jul 29, 2016 1.420 1.440 1.320 1.320 873,238 -0.01(-0.75%)
Jul 28, 2016 1.310 1.450 1.310 1.330 1,211,845 +0.05(+3.91%)
Jul 27, 2016 1.150 1.300 1.140 1.280 1,271,145 +0.16(+14.29%)
Jul 26, 2016 1.110 1.130 1.100 1.120 204,486 +0.02(+1.82%)
Jul 25, 2016 1.120 1.120 1.080 1.100 278,424 -0.02(-1.79%)
Jul 22, 2016 1.110 1.160 1.086 1.120 276,749 +0.01(+0.90%)
Jul 21, 2016 1.040 1.210 1.030 1.110 774,622 +0.05(+4.72%)
Jul 20, 2016 1.150 1.190 1.060 1.060 977,405 -0.18(-14.52%)
Jul 19, 2016 1.080 1.240 1.060 1.240 1,109,557 +0.19(+18.10%)
Jul 18, 2016 1.020 1.120 1.020 1.050 552,347 +0.00(+0.00%)
Jul 15, 2016 1.000 1.090 0.9826 1.050 438,297 +0.02(+1.94%)
Jul 14, 2016 0.9801 1.030 0.9801 1.030 420,242 +0.02(+1.98%)
Jul 13, 2016 1.000 1.030 0.9801 1.010 410,358 +0.05(+4.76%)
Jul 12, 2016 1.030 1.040 0.9606 0.9641 524,253 -0.10(-9.05%)
Jul 11, 2016 1.000 1.110 1.000 1.060 579,666 -0.03(-2.75%)
Jul 08, 2016 0.9500 1.090 0.9502 1.090 725,346 +0.14(+14.71%)
Jul 07, 2016 1.020 1.020 0.9104 0.9502 513,968 -0.03(-3.42%)
Jul 06, 2016 1.150 1.320 0.9400 0.9838 3,508,162 -0.17(-14.45%)
Jul 05, 2016 0.7900 1.150 0.7900 1.150 2,652,221 +0.40(+53.33%)
Jul 01, 2016 0.7000 0.8300 0.6500 0.7500 1,157,700 +0.05(+7.45%)
Jun 30, 2016 0.6100 0.7291 0.6100 0.6980 1,064,777 +0.11(+19.32%)
Jun 29, 2016 0.5150 0.6000 0.5137 0.5850 889,129 +0.08(+15.86%)
Jun 28, 2016 0.4900 0.5148 0.4900 0.5049 135,008 +0.01(+3.04%)
Jun 27, 2016 0.5120 0.5199 0.4723 0.4900 252,979 -0.01(-1.84%)
Jun 24, 2016 0.5300 0.5400 0.4800 0.4992 450,112 +0.02(+3.29%)
Jun 23, 2016 0.4833 0.4966 0.4822 0.4833 29,083 -0.02(-3.32%)
Jun 22, 2016 0.4900 0.5108 0.4700 0.4999 166,010 -0.00(-0.52%)
Jun 21, 2016 0.5200 0.5300 0.5001 0.5025 159,928 -0.03(-5.19%)
Jun 20, 2016 0.5200 0.5300 0.4662 0.5300 659,718 +0.03(+6.00%)
Jun 17, 2016 0.5000 0.5300 0.4851 0.5000 365,738 +0.02(+4.17%)
Jun 16, 2016 0.4898 0.5300 0.4681 0.4800 341,947 +0.01(+1.16%)
Jun 15, 2016 0.4630 0.4875 0.4550 0.4745 184,323 +0.01(+3.15%)
Jun 14, 2016 0.4550 0.4737 0.4250 0.4600 129,819 +0.00(+0.00%)
Jun 13, 2016 0.4650 0.4800 0.4499 0.4600 174,253 -0.01(-2.13%)
Jun 10, 2016 0.4725 0.4950 0.4400 0.4700 476,425 +0.01(+3.07%)
Jun 09, 2016 0.4680 0.4742 0.4400 0.4560 274,178 +0.02(+3.80%)
Jun 08, 2016 0.4300 0.4599 0.4300 0.4393 280,594 +0.02(+5.86%)
Jun 07, 2016 0.4193 0.4299 0.4150 0.4150 134,504 -0.01(-1.40%)
Jun 06, 2016 0.4600 0.4616 0.4096 0.4209 321,803 -0.03(-6.43%)
Jun 03, 2016 0.4400 0.4700 0.4301 0.4498 288,046 +0.05(+11.61%)
Jun 02, 2016 0.4050 0.4400 0.3899 0.4030 130,918 -0.01(-3.38%)
Jun 01, 2016 0.4490 0.4600 0.4026 0.4171 100,609 -0.02(-3.72%)
May 31, 2016 0.4400 0.4524 0.4250 0.4332 56,562 +0.01(+1.93%)
May 27, 2016 0.4300 0.4250 0.4250 0.4250 81,600 -0.01(-3.34%)
May 26, 2016 0.4700 0.4825 0.4000 0.4397 349,618 -0.03(-5.93%)
May 25, 2016 0.4700 0.4850 0.4650 0.4674 152,898 -0.00(-0.55%)
May 24, 2016 0.4900 0.4999 0.4700 0.4700 147,896 -0.03(-6.00%)
May 23, 2016 0.4900 0.5000 0.4700 0.5000 107,839 +0.01(+2.04%)
May 20, 2016 0.4978 0.5059 0.4700 0.4900 245,591 -0.01(-1.98%)
May 19, 2016 0.5100 0.5120 0.4800 0.4999 260,803 -0.03(-5.68%)
May 18, 2016 0.5200 0.5499 0.4920 0.5300 433,084 +0.01(+2.89%)
May 17, 2016 0.5000 0.5225 0.4983 0.5151 212,892 +0.02(+3.02%)
May 16, 2016 0.5099 0.5200 0.4740 0.5000 204,859 +0.01(+2.04%)
May 13, 2016 0.5080 0.5199 0.4689 0.4900 154,645 -0.01(-2.74%)
May 12, 2016 0.5000 0.5099 0.4720 0.5038 209,544 +0.01(+1.78%)
May 11, 2016 0.4700 0.4950 0.4526 0.4950 255,280 +0.03(+6.45%)
May 10, 2016 0.4680 0.4680 0.4300 0.4650 257,951 +0.00(+0.00%)
May 09, 2016 0.5000 0.5000 0.4300 0.4650 258,937 -0.04(-8.82%)
May 06, 2016 0.5210 0.5500 0.4800 0.5100 278,104 +0.02(+3.03%)
May 05, 2016 0.5100 0.5398 0.4800 0.4950 367,522 +0.01(+2.08%)
May 04, 2016 0.5000 0.5414 0.4500 0.4849 438,148 -0.06(-10.62%)
May 03, 2016 0.4800 0.5700 0.4800 0.5425 844,601 +0.05(+9.42%)
May 02, 2016 0.4100 0.5600 0.3951 0.4958 1,475,499 +0.11(+27.62%)
Apr 29, 2016 0.3500 0.4050 0.3500 0.3885 659,205 +0.04(+12.61%)
Apr 28, 2016 0.3400 0.3450 0.3201 0.3450 247,575 +0.02(+5.12%)
Apr 27, 2016 0.3260 0.3440 0.3221 0.3282 175,440 -0.00(-0.58%)
Apr 26, 2016 0.3380 0.3402 0.3150 0.3301 118,081 -0.00(-0.27%)
Apr 25, 2016 0.3300 0.3350 0.3101 0.3310 207,511 +0.01(+3.44%)
Apr 22, 2016 0.2790 0.3300 0.2790 0.3200 534,628 +0.04(+15.52%)
Apr 21, 2016 0.2700 0.2873 0.2700 0.2770 121,491 +0.01(+2.59%)
Apr 20, 2016 0.2670 0.2800 0.2600 0.2700 175,753 +0.00(+1.47%)
Apr 19, 2016 0.2800 0.2969 0.2537 0.2661 393,700 -0.00(-1.44%)
Apr 18, 2016 0.2710 0.2900 0.2600 0.2700 131,188 +0.00(+0.00%)
Apr 15, 2016 0.2900 0.2970 0.2700 0.2700 82,000 -0.03(-9.97%)
Apr 14, 2016 0.2850 0.3099 0.2500 0.2999 225,724 +0.01(+5.23%)
Apr 13, 2016 0.2994 0.3050 0.2850 0.2850 114,216 -0.01(-3.29%)
Apr 12, 2016 0.2900 0.2964 0.2850 0.2947 205,976 +0.01(+2.15%)
Apr 11, 2016 0.2950 0.3050 0.2804 0.2885 197,093 +0.00(+1.12%)
Apr 08, 2016 0.2690 0.3000 0.2501 0.2853 165,042 +0.02(+8.31%)
Apr 07, 2016 0.2700 0.2792 0.2480 0.2634 54,962 -0.00(-1.39%)
Apr 06, 2016 0.2600 0.2696 0.2600 0.2671 21,454 +0.00(+0.79%)
Apr 05, 2016 0.2599 0.2799 0.2430 0.2650 140,351 +0.02(+6.77%)
Apr 04, 2016 0.2590 0.2700 0.2350 0.2482 216,925 -0.00(-0.72%)
Apr 01, 2016 0.2200 0.2500 0.2200 0.2500 126,727 +0.03(+13.64%)
Mar 31, 2016 0.2380 0.2380 0.2110 0.2200 96,331 -0.01(-4.35%)
Mar 30, 2016 0.2300 0.2341 0.2250 0.2300 44,355 +0.00(+0.04%)
Mar 29, 2016 0.2200 0.2380 0.2181 0.2299 192,227 +0.01(+3.09%)
Mar 28, 2016 0.2522 0.2522 0.2230 0.2230 183,706 -0.00(-2.02%)
Mar 24, 2016 0.2500 0.2276 0.2276 0.2276 187,500 -0.02(-8.23%)
Mar 23, 2016 0.2500 0.2500 0.2450 0.2480 107,658 -0.00(-0.80%)
Mar 22, 2016 0.2503 0.2629 0.2500 0.2500 59,238 +0.00(+0.00%)
Mar 21, 2016 0.2600 0.2744 0.2486 0.2500 137,625 -0.01(-2.42%)
Mar 18, 2016 0.2500 0.2774 0.2450 0.2562 125,193 -0.00(-1.46%)
Mar 17, 2016 0.2650 0.2650 0.2500 0.2600 94,911 +0.01(+2.40%)
Mar 16, 2016 0.2698 0.2698 0.2425 0.2539 114,747 -0.02(-5.96%)
Mar 15, 2016 0.2580 0.3299 0.2403 0.2700 246,277 +0.01(+3.85%)
Mar 14, 2016 0.2600 0.2778 0.2600 0.2600 62,752 -0.00(-0.04%)
Mar 11, 2016 0.2880 0.2880 0.2580 0.2601 73,731 -0.00(-1.85%)
Mar 10, 2016 0.2700 0.2962 0.2616 0.2650 154,316 -0.01(-1.85%)
Mar 09, 2016 0.2720 0.2720 0.2605 0.2700 53,674 +0.01(+3.45%)
Mar 08, 2016 0.2610 0.2809 0.2600 0.2610 144,416 +0.00(+0.38%)
Mar 07, 2016 0.2589 0.3078 0.2589 0.2600 290,791 -0.00(-1.40%)
Mar 04, 2016 0.2703 0.2703 0.2506 0.2637 420,766 -0.01(-5.04%)
Mar 03, 2016 0.3180 0.3242 0.2700 0.2777 311,122 -0.03(-10.07%)
Mar 02, 2016 0.3052 0.3249 0.3050 0.3088 101,845 -0.00(-0.39%)
Mar 01, 2016 0.3350 0.3350 0.3072 0.3100 83,663 -0.03(-7.46%)
Feb 29, 2016 0.3300 0.3350 0.3175 0.3350 92,102 +0.01(+1.52%)
Feb 26, 2016 0.3283 0.3300 0.3110 0.3300 84,836 +0.00(+0.18%)
Feb 25, 2016 0.2810 0.3300 0.2810 0.3294 179,588 +0.03(+10.28%)
Feb 24, 2016 0.3000 0.3100 0.2775 0.2987 132,677 -0.00(-0.43%)
Feb 23, 2016 0.2920 0.3079 0.2830 0.3000 275,895 -0.00(-0.99%)
Feb 22, 2016 0.2855 0.3100 0.2820 0.3030 124,941 +0.02(+5.94%)
Feb 19, 2016 0.2700 0.2860 0.2700 0.2860 188,241 +0.01(+3.25%)
Feb 18, 2016 0.2556 0.2829 0.2512 0.2770 171,493 +0.03(+10.10%)
Feb 17, 2016 0.2700 0.2700 0.2417 0.2516 128,131 +0.00(+0.64%)
Feb 16, 2016 0.2420 0.2732 0.2400 0.2500 137,533 -0.06(-19.35%)
Feb 12, 2016 0.2500 0.3100 0.3100 0.3100 135,800 +0.04(+15.67%)
Feb 11, 2016 0.2900 0.2900 0.2581 0.2680 264,993 -0.00(-0.37%)
Feb 10, 2016 0.2600 0.3100 0.2476 0.2690 486,743 +0.02(+7.86%)
Feb 09, 2016 0.2002 0.2600 0.2002 0.2494 377,104 +0.04(+21.48%)
Feb 08, 2016 0.1800 0.2145 0.1800 0.2053 722,690 +0.00(+0.24%)
Feb 05, 2016 0.2748 0.3045 0.1699 0.2048 1,506,934 -0.09(-29.38%)
Feb 04, 2016 0.3200 0.3300 0.2900 0.2900 166,700 -0.02(-6.48%)
Feb 03, 2016 0.3090 0.3139 0.2971 0.3101 76,728 +0.01(+4.76%)
Feb 02, 2016 0.3200 0.3228 0.2957 0.2960 77,469 -0.01(-4.55%)
Feb 01, 2016 0.3030 0.3172 0.3000 0.3101 47,067 +0.01(+2.34%)
Jan 29, 2016 0.3100 0.3103 0.2971 0.3030 90,848 -0.01(-1.72%)
Jan 28, 2016 0.2910 0.3083 0.2910 0.3083 16,790 +0.00(+0.16%)
Jan 27, 2016 0.3046 0.3194 0.3001 0.3078 45,751 -0.00(-0.32%)
Jan 26, 2016 0.2800 0.3090 0.2800 0.3088 78,798 +0.03(+10.29%)
Jan 25, 2016 0.2850 0.2850 0.2688 0.2800 12,354 +0.01(+2.68%)
Jan 22, 2016 0.2775 0.2900 0.2727 0.2727 40,582 -0.00(-1.73%)
Jan 21, 2016 0.2645 0.2775 0.2550 0.2775 88,699 +0.01(+2.78%)
Jan 20, 2016 0.2710 0.2800 0.2580 0.2700 96,717 -0.00(-0.92%)
Jan 19, 2016 0.2900 0.2900 0.2700 0.2725 75,664 -0.01(-4.39%)
Jan 15, 2016 0.2900 0.2850 0.2850 0.2850 55,700 -0.01(-1.72%)
Jan 14, 2016 0.2802 0.3000 0.2725 0.2900 37,113 +0.01(+3.57%)
Jan 13, 2016 0.3000 0.3000 0.2700 0.2800 26,072 +0.01(+1.82%)
Jan 12, 2016 0.3120 0.3120 0.2710 0.2750 90,874 -0.03(-10.34%)
Jan 11, 2016 0.3100 0.3185 0.2700 0.3067 102,489 +0.01(+4.57%)
Jan 08, 2016 0.2820 0.3089 0.2820 0.2933 126,165 +0.01(+4.75%)
Jan 07, 2016 0.2758 0.2800 0.2570 0.2800 93,573 +0.01(+3.70%)
Jan 06, 2016 0.2617 0.2703 0.2510 0.2700 51,145 +0.02(+5.88%)
Jan 05, 2016 0.2520 0.2569 0.2520 0.2550 20,332 -0.00(-0.70%)
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.