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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4600 +0.0072 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2007 5.050 5.060 5.020 5.030 170,700 +0.00(+0.00%)
Apr 27, 2007 5.050 5.074 5.020 5.030 394,800 +0.02(+0.40%)
Apr 26, 2007 5.090 5.110 4.960 5.010 268,100 -0.08(-1.57%)
Apr 25, 2007 5.030 5.130 5.030 5.090 297,900 +0.06(+1.19%)
Apr 24, 2007 5.200 5.235 5.000 5.030 451,400 -0.20(-3.82%)
Apr 23, 2007 5.300 5.310 5.200 5.230 252,900 -0.08(-1.51%)
Apr 20, 2007 5.450 5.460 5.300 5.310 181,600 +0.02(+0.38%)
Apr 19, 2007 5.400 5.400 5.270 5.290 194,300 -0.15(-2.76%)
Apr 18, 2007 5.530 5.670 5.270 5.440 381,800 -0.04(-0.73%)
Apr 17, 2007 5.670 5.670 5.480 5.480 260,200 -0.21(-3.69%)
Apr 16, 2007 5.600 5.760 5.550 5.690 564,800 +0.19(+3.45%)
Apr 13, 2007 5.190 5.520 5.160 5.500 441,900 +0.33(+6.38%)
Apr 12, 2007 5.140 5.230 5.080 5.170 179,400 +0.05(+0.97%)
Apr 11, 2007 5.230 5.310 5.050 5.120 343,900 -0.08(-1.54%)
Apr 10, 2007 5.030 5.210 5.030 5.200 475,700 +0.19(+3.79%)
Apr 09, 2007 5.090 5.120 4.990 5.010 444,200 -0.11(-2.15%)
Apr 05, 2007 5.220 5.260 5.100 5.120 250,400 -0.06(-1.16%)
Apr 04, 2007 5.240 5.280 5.050 5.180 427,800 -0.01(-0.19%)
Apr 03, 2007 5.220 5.250 5.130 5.190 193,200 -0.03(-0.57%)
Apr 02, 2007 5.160 5.270 5.050 5.220 302,800 -0.03(-0.57%)
Mar 30, 2007 5.380 5.380 5.110 5.250 137,900 -0.02(-0.38%)
Mar 29, 2007 5.310 5.360 5.230 5.270 174,400 -0.01(-0.19%)
Mar 28, 2007 5.410 5.420 5.280 5.280 207,800 -0.17(-3.12%)
Mar 27, 2007 5.450 5.460 5.370 5.450 228,700 -0.02(-0.37%)
Mar 26, 2007 5.510 5.550 5.430 5.470 177,200 -0.07(-1.26%)
Mar 23, 2007 5.590 5.590 5.480 5.540 155,800 +0.00(+0.00%)
Mar 22, 2007 5.500 5.570 5.470 5.540 156,200 +0.06(+1.09%)
Mar 21, 2007 5.390 5.500 5.350 5.480 188,000 +0.15(+2.81%)
Mar 20, 2007 5.390 5.410 5.280 5.330 214,700 +0.03(+0.57%)
Mar 19, 2007 5.300 5.520 5.230 5.300 287,500 +0.02(+0.38%)
Mar 16, 2007 5.260 5.350 5.230 5.280 160,100 +0.03(+0.57%)
Mar 15, 2007 5.230 5.320 5.210 5.250 184,300 +0.07(+1.35%)
Mar 14, 2007 5.110 5.250 5.100 5.180 343,300 -0.05(-0.96%)
Mar 13, 2007 5.120 5.260 5.090 5.230 520,800 +0.11(+2.15%)
Mar 12, 2007 5.110 5.190 5.070 5.120 127,300 -0.01(-0.19%)
Mar 09, 2007 5.140 5.170 5.100 5.130 194,100 +0.04(+0.79%)
Mar 08, 2007 5.100 5.140 5.070 5.090 385,600 -0.04(-0.78%)
Mar 07, 2007 5.180 5.260 5.100 5.130 298,100 -0.05(-0.97%)
Mar 06, 2007 5.140 5.280 5.100 5.180 317,200 +0.13(+2.58%)
Mar 05, 2007 5.050 5.200 4.910 5.050 381,900 -0.14(-2.70%)
Mar 02, 2007 5.160 5.290 5.130 5.190 554,600 -0.19(-3.53%)
Mar 01, 2007 5.530 5.560 5.370 5.380 334,639 -0.20(-3.58%)
Feb 28, 2007 5.320 5.680 5.180 5.580 538,200 +0.17(+3.14%)
Feb 27, 2007 5.850 5.950 5.390 5.410 692,800 -0.55(-9.23%)
Feb 26, 2007 5.720 6.040 5.670 5.960 660,885 +0.39(+7.00%)
Feb 23, 2007 5.480 5.650 5.410 5.570 413,700 +0.21(+3.92%)
Feb 22, 2007 5.400 5.470 5.340 5.360 261,000 -0.01(-0.19%)
Feb 21, 2007 5.130 5.440 5.120 5.370 522,300 +0.25(+4.88%)
Feb 20, 2007 5.130 5.150 5.060 5.120 283,900 -0.10(-1.92%)
Feb 16, 2007 5.120 5.250 5.050 5.220 233,300 +0.09(+1.76%)
Feb 15, 2007 5.190 5.190 5.020 5.130 283,500 -0.08(-1.54%)
Feb 14, 2007 5.210 5.280 5.100 5.210 237,021 +0.00(+0.00%)
Feb 13, 2007 5.140 5.290 5.140 5.210 204,804 +0.08(+1.56%)
Feb 12, 2007 5.200 5.280 5.100 5.130 201,512 -0.19(-3.57%)
Feb 09, 2007 5.340 5.400 5.270 5.320 333,200 +0.02(+0.38%)
Feb 08, 2007 5.100 5.380 5.090 5.300 300,000 +0.18(+3.52%)
Feb 07, 2007 5.260 5.320 5.050 5.120 264,800 -0.14(-2.66%)
Feb 06, 2007 5.290 5.430 5.200 5.260 310,200 +0.11(+2.14%)
Feb 05, 2007 5.090 5.250 4.990 5.150 410,600 +0.14(+2.79%)
Feb 02, 2007 5.140 5.230 4.940 5.010 598,400 -0.19(-3.65%)
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.