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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4483 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Aug 31, 2005 1.740 1.740 1.660 1.690 447,400 -0.07(-3.98%)
Aug 30, 2005 1.570 1.770 1.500 1.760 675,500 +0.18(+11.39%)
Aug 29, 2005 1.610 1.610 1.570 1.580 262,500 -0.02(-1.25%)
Aug 26, 2005 1.560 1.600 1.550 1.600 306,500 +0.03(+1.91%)
Aug 25, 2005 1.510 1.570 1.510 1.570 198,600 +0.03(+1.95%)
Aug 24, 2005 1.540 1.560 1.520 1.540 401,700 +0.00(+0.00%)
Aug 23, 2005 1.590 1.600 1.540 1.540 232,700 -0.03(-1.91%)
Aug 22, 2005 1.530 1.600 1.530 1.570 321,200 +0.04(+2.61%)
Aug 19, 2005 1.520 1.560 1.500 1.530 119,400 +0.00(+0.00%)
Aug 18, 2005 1.490 1.550 1.450 1.530 210,700 +0.02(+1.32%)
Aug 17, 2005 1.550 1.560 1.460 1.510 274,300 -0.07(-4.43%)
Aug 16, 2005 1.580 1.600 1.500 1.580 225,600 +0.01(+0.64%)
Aug 15, 2005 1.540 1.570 1.510 1.570 179,500 +0.02(+1.29%)
Aug 12, 2005 1.580 1.580 1.510 1.550 180,900 -0.03(-1.90%)
Aug 11, 2005 1.530 1.590 1.470 1.580 529,600 +0.06(+3.95%)
Aug 10, 2005 1.560 1.620 1.460 1.520 601,300 -0.02(-1.30%)
Aug 09, 2005 1.450 1.590 1.450 1.540 655,800 +0.09(+6.21%)
Aug 08, 2005 1.380 1.480 1.370 1.450 433,400 +0.08(+5.84%)
Aug 05, 2005 1.390 1.390 1.310 1.370 210,200 +0.01(+0.74%)
Aug 04, 2005 1.400 1.420 1.340 1.360 323,400 -0.04(-2.86%)
Aug 03, 2005 1.300 1.440 1.290 1.400 485,400 +0.10(+7.69%)
Aug 02, 2005 1.250 1.300 1.220 1.300 134,700 +0.05(+4.00%)
Aug 01, 2005 1.190 1.250 1.170 1.250 117,800 +0.08(+6.84%)
Jul 29, 2005 1.150 1.180 1.150 1.170 175,400 +0.01(+0.86%)
Jul 28, 2005 1.170 1.170 1.130 1.160 148,900 -0.01(-0.85%)
Jul 27, 2005 1.220 1.220 1.120 1.170 207,800 -0.05(-4.10%)
Jul 26, 2005 1.230 1.230 1.200 1.220 81,500 -0.02(-1.61%)
Jul 25, 2005 1.240 1.240 1.200 1.240 106,000 -0.02(-1.59%)
Jul 22, 2005 1.280 1.280 1.210 1.260 172,700 -0.01(-0.79%)
Jul 21, 2005 1.220 1.280 1.210 1.270 323,500 +0.06(+4.96%)
Jul 20, 2005 1.170 1.210 1.160 1.210 169,300 +0.06(+5.22%)
Jul 19, 2005 1.150 1.160 1.120 1.150 161,300 -0.02(-1.71%)
Jul 18, 2005 1.130 1.180 1.130 1.170 121,300 +0.05(+4.46%)
Jul 15, 2005 1.130 1.130 1.110 1.120 44,500 +0.01(+0.90%)
Jul 14, 2005 1.140 1.150 1.100 1.110 109,500 -0.05(-4.31%)
Jul 13, 2005 1.110 1.160 1.100 1.160 184,000 +0.04(+3.57%)
Jul 12, 2005 1.090 1.130 1.090 1.120 174,000 +0.02(+1.82%)
Jul 11, 2005 1.050 1.100 1.050 1.100 102,500 +0.05(+4.76%)
Jul 08, 2005 1.080 1.080 1.040 1.050 157,100 -0.03(-2.78%)
Jul 07, 2005 1.040 1.080 1.040 1.080 144,500 +0.04(+3.85%)
Jul 06, 2005 1.040 1.060 1.030 1.040 45,700 +0.00(+0.00%)
Jul 05, 2005 1.080 1.080 1.030 1.040 94,800 -0.05(-4.59%)
Jul 01, 2005 1.040 1.130 1.030 1.090 130,500 +0.04(+3.81%)
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%)
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.