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 -0.0051 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 31, 2010 7.190 7.320 7.150 7.300 275,593 +0.02(+0.27%)
Dec 30, 2010 7.320 7.400 7.160 7.280 365,541 -0.04(-0.55%)
Dec 29, 2010 7.300 7.330 7.100 7.320 364,393 +0.02(+0.27%)
Dec 28, 2010 7.140 7.300 7.030 7.300 429,192 +0.23(+3.25%)
Dec 27, 2010 7.000 7.170 6.970 7.070 267,929 +0.00(+0.00%)
Dec 23, 2010 7.050 7.170 7.020 7.070 362,296 -0.01(-0.14%)
Dec 22, 2010 7.090 7.240 7.000 7.080 835,606 +0.08(+1.14%)
Dec 21, 2010 6.860 7.050 6.830 7.000 998,901 +0.06(+0.86%)
Dec 20, 2010 6.710 6.980 6.620 6.940 1,356,791 +0.25(+3.74%)
Dec 17, 2010 6.670 6.790 6.620 6.690 569,438 -0.08(-1.18%)
Dec 16, 2010 6.920 6.920 6.590 6.770 331,629 +0.01(+0.15%)
Dec 15, 2010 6.850 6.950 6.680 6.760 490,633 -0.16(-2.31%)
Dec 14, 2010 6.860 6.990 6.780 6.920 696,947 +0.03(+0.44%)
Dec 13, 2010 6.870 6.970 6.760 6.890 833,335 +0.03(+0.44%)
Dec 10, 2010 6.680 6.870 6.610 6.860 585,208 +0.10(+1.48%)
Dec 09, 2010 6.770 6.890 6.722 6.760 298,182 -0.05(-0.73%)
Dec 08, 2010 6.800 6.825 6.570 6.810 455,178 +0.01(+0.15%)
Dec 07, 2010 6.970 6.970 6.700 6.800 550,653 -0.11(-1.59%)
Dec 06, 2010 6.760 6.910 6.700 6.910 353,907 +0.19(+2.83%)
Dec 03, 2010 6.670 6.820 6.640 6.720 352,728 +0.09(+1.36%)
Dec 02, 2010 6.550 6.720 6.480 6.630 490,395 +0.10(+1.53%)
Dec 01, 2010 6.580 6.630 6.470 6.530 269,520 -0.03(-0.46%)
Nov 30, 2010 6.570 6.630 6.470 6.560 338,468 +0.09(+1.39%)
Nov 29, 2010 6.500 6.560 6.350 6.470 587,152 -0.02(-0.31%)
Nov 26, 2010 6.270 6.520 6.210 6.490 286,343 -0.07(-1.07%)
Nov 24, 2010 6.670 6.560 6.560 6.560 259,720 -0.03(-0.46%)
Nov 23, 2010 6.690 6.810 6.540 6.590 345,159 -0.16(-2.37%)
Nov 22, 2010 6.690 6.790 6.690 6.750 207,302 +0.02(+0.30%)
Nov 19, 2010 6.680 6.750 6.560 6.730 280,917 +0.02(+0.30%)
Nov 18, 2010 6.730 6.800 6.550 6.710 510,460 +0.09(+1.36%)
Nov 17, 2010 6.640 6.760 6.530 6.620 337,060 -0.02(-0.30%)
Nov 16, 2010 6.740 6.760 6.470 6.640 560,400 -0.17(-2.50%)
Nov 15, 2010 6.860 6.960 6.770 6.810 272,695 -0.07(-1.02%)
Nov 12, 2010 6.930 6.990 6.810 6.880 403,667 -0.10(-1.43%)
Nov 11, 2010 7.060 7.090 6.920 6.980 252,019 -0.09(-1.27%)
Nov 10, 2010 6.950 7.160 6.880 7.070 256,889 +0.12(+1.73%)
Nov 09, 2010 7.310 7.410 6.940 6.950 988,981 -0.31(-4.27%)
Nov 08, 2010 7.010 7.320 6.860 7.260 940,145 +0.23(+3.27%)
Nov 05, 2010 7.040 7.190 6.960 7.030 603,967 -0.04(-0.57%)
Nov 04, 2010 7.090 7.210 7.000 7.070 537,363 +0.12(+1.73%)
Nov 03, 2010 6.700 6.960 6.380 6.950 806,826 +0.27(+4.04%)
Nov 02, 2010 6.670 6.790 6.630 6.680 483,871 -0.05(-0.74%)
Nov 01, 2010 6.990 6.990 6.700 6.730 558,099 -0.25(-3.58%)
Oct 29, 2010 7.020 7.050 6.850 6.980 507,566 +0.02(+0.29%)
Oct 28, 2010 6.950 7.050 6.780 6.960 484,784 +0.16(+2.35%)
Oct 27, 2010 7.020 7.060 6.720 6.800 456,560 -0.27(-3.82%)
Oct 25, 2010 7.040 7.180 7.030 7.070 308,558 +0.15(+2.17%)
Oct 22, 2010 6.750 6.920 6.680 6.920 268,462 +0.17(+2.52%)
Oct 21, 2010 7.130 7.150 6.620 6.750 575,030 -0.30(-4.26%)
Oct 20, 2010 6.930 7.150 6.880 7.050 302,684 +0.16(+2.32%)
Oct 19, 2010 7.100 7.110 6.800 6.890 1,014,698 -0.33(-4.57%)
Oct 18, 2010 7.250 7.250 7.040 7.220 474,840 -0.05(-0.69%)
Oct 15, 2010 7.350 7.400 7.220 7.270 426,705 -0.13(-1.76%)
Oct 14, 2010 7.390 7.480 7.310 7.400 375,479 +0.01(+0.14%)
Oct 13, 2010 7.300 7.480 7.250 7.390 387,656 +0.12(+1.65%)
Oct 12, 2010 7.260 7.300 7.110 7.270 440,144 +0.00(+0.00%)
Oct 11, 2010 7.300 7.370 7.220 7.270 246,642 -0.01(-0.14%)
Oct 08, 2010 7.280 7.370 7.160 7.280 420,885 -0.02(-0.28%)
Oct 07, 2010 7.510 7.570 7.240 7.300 760,474 -0.18(-2.41%)
Oct 06, 2010 7.390 7.490 7.300 7.480 529,953 +0.09(+1.22%)
Oct 05, 2010 7.360 7.450 7.300 7.390 445,776 +0.15(+2.07%)
Oct 04, 2010 7.340 7.340 7.000 7.240 565,143 -0.04(-0.55%)
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.