Skip to main content

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.3887 +0.0045 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 1.060 1.060 1.040 1.050 93,900 +0.00(+0.00%)
Jun 29, 2005 1.010 1.060 1.010 1.050 76,100 +0.03(+2.94%)
Jun 28, 2005 1.040 1.040 1.010 1.020 80,100 -0.04(-3.77%)
Jun 27, 2005 1.080 1.090 1.010 1.060 119,200 +0.00(+0.00%)
Jun 24, 2005 1.100 1.100 1.050 1.060 75,800 -0.03(-2.75%)
Jun 23, 2005 1.020 1.090 1.020 1.090 284,100 +0.06(+5.83%)
Jun 22, 2005 1.030 1.030 1.010 1.030 224,600 -0.01(-0.96%)
Jun 21, 2005 1.050 1.050 1.030 1.040 224,000 -0.01(-0.95%)
Jun 20, 2005 1.090 1.100 1.040 1.050 232,100 -0.03(-2.78%)
Jun 17, 2005 1.040 1.140 1.000 1.080 390,900 +0.08(+8.00%)
Jun 16, 2005 0.9300 1.060 0.9000 1.000 305,100 +0.10(+11.11%)
Jun 15, 2005 0.8900 0.9200 0.8900 0.9000 151,200 +0.02(+2.27%)
Jun 14, 2005 0.9200 0.9200 0.8700 0.8800 54,900 -0.04(-4.35%)
Jun 13, 2005 0.9000 0.9200 0.8900 0.9200 108,100 +0.03(+3.37%)
Jun 10, 2005 0.8500 0.9300 0.8500 0.8900 152,800 +0.04(+4.71%)
Jun 09, 2005 0.8800 0.8900 0.8300 0.8500 129,800 -0.02(-2.30%)
Jun 08, 2005 0.8900 0.9000 0.8300 0.8700 112,500 -0.01(-1.14%)
Jun 07, 2005 0.9100 0.9200 0.8700 0.8800 29,500 -0.03(-3.30%)
Jun 06, 2005 0.9500 0.9500 0.9100 0.9100 66,600 +0.00(+0.00%)
Jun 03, 2005 0.9300 0.9300 0.9100 0.9100 56,800 +0.01(+1.11%)
Jun 02, 2005 0.8900 0.9400 0.8700 0.9000 98,500 +0.03(+3.45%)
Jun 01, 2005 0.8300 0.9400 0.8300 0.8700 98,800 +0.00(+0.00%)
May 31, 2005 0.8600 0.8700 0.8300 0.8700 56,700 -0.02(-2.25%)
May 27, 2005 0.9100 0.9200 0.8600 0.8900 97,400 -0.03(-3.26%)
May 26, 2005 0.8700 0.9300 0.8700 0.9200 81,700 +0.03(+3.37%)
May 25, 2005 0.8400 0.9000 0.8300 0.8900 136,700 +0.04(+4.71%)
May 24, 2005 0.8500 0.8500 0.8300 0.8500 80,100 +0.00(+0.00%)
May 23, 2005 0.8100 0.9000 0.8100 0.8500 98,800 +0.05(+6.25%)
May 20, 2005 0.8000 0.8200 0.7900 0.8000 57,800 +0.00(+0.00%)
May 19, 2005 0.7800 0.8200 0.7600 0.8000 107,000 +0.02(+2.56%)
May 18, 2005 0.7600 0.7800 0.7500 0.7800 45,000 +0.00(+0.00%)
May 17, 2005 0.7300 0.7800 0.7300 0.7800 113,500 +0.05(+6.85%)
May 16, 2005 0.7700 0.7800 0.7200 0.7300 158,300 -0.05(-6.41%)
May 13, 2005 0.8100 0.8100 0.7600 0.7800 122,400 -0.02(-2.50%)
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.