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, 2012 4.530 4.540 4.340 4.470 350,677 -0.04(-0.89%)
Apr 27, 2012 4.470 4.640 4.410 4.510 418,626 +0.09(+2.04%)
Apr 26, 2012 4.480 4.780 4.385 4.420 794,908 -0.05(-1.12%)
Apr 25, 2012 4.250 4.540 4.150 4.470 752,107 +0.18(+4.20%)
Apr 24, 2012 4.660 4.680 4.260 4.290 798,186 -0.34(-7.34%)
Apr 23, 2012 4.630 4.720 4.450 4.630 507,540 -0.10(-2.11%)
Apr 20, 2012 4.720 4.840 4.660 4.730 442,332 -0.09(-1.87%)
Apr 19, 2012 5.020 5.120 4.730 4.820 474,784 -0.16(-3.21%)
Apr 18, 2012 5.080 5.110 4.850 4.980 668,121 -0.16(-3.11%)
Apr 17, 2012 5.070 5.220 5.060 5.140 467,281 +0.09(+1.78%)
Apr 16, 2012 5.070 5.180 4.940 5.050 465,087 +0.02(+0.40%)
Apr 13, 2012 4.960 5.090 4.840 5.030 331,761 +0.03(+0.60%)
Apr 12, 2012 4.910 5.100 4.721 5.000 631,670 +0.07(+1.42%)
Apr 11, 2012 4.980 4.980 4.785 4.930 434,669 +0.03(+0.61%)
Apr 10, 2012 4.920 4.990 4.650 4.900 579,176 +0.00(+0.00%)
Apr 09, 2012 4.780 5.020 4.780 4.900 417,661 +0.12(+2.51%)
Apr 05, 2012 4.680 4.950 4.640 4.780 330,380 +0.08(+1.70%)
Apr 04, 2012 4.740 4.820 4.580 4.700 701,929 -0.18(-3.69%)
Apr 03, 2012 5.170 5.170 4.800 4.880 528,211 -0.27(-5.24%)
Apr 02, 2012 5.190 5.270 5.070 5.150 620,426 +0.02(+0.39%)
Mar 30, 2012 5.070 5.210 5.060 5.130 550,888 +0.10(+1.99%)
Mar 29, 2012 5.000 5.030 4.810 5.030 426,557 +0.02(+0.40%)
Mar 28, 2012 5.050 5.050 4.880 5.010 559,210 -0.08(-1.57%)
Mar 27, 2012 5.300 5.320 5.050 5.090 678,985 -0.18(-3.42%)
Mar 26, 2012 5.140 5.320 5.100 5.270 848,310 +0.22(+4.36%)
Mar 23, 2012 4.850 5.050 4.800 5.050 698,310 +0.24(+4.99%)
Mar 22, 2012 4.450 4.850 4.450 4.810 1,228,886 +0.23(+5.02%)
Mar 21, 2012 4.640 4.780 4.560 4.580 565,705 -0.02(-0.43%)
Mar 20, 2012 4.570 4.690 4.450 4.600 582,091 -0.03(-0.65%)
Mar 19, 2012 4.680 4.770 4.600 4.630 994,404 -0.01(-0.22%)
Mar 16, 2012 4.460 4.850 4.450 4.640 8,738,129 +0.18(+4.04%)
Mar 15, 2012 4.500 4.580 4.390 4.460 679,326 -0.04(-0.89%)
Mar 14, 2012 4.510 4.580 4.230 4.500 1,491,784 -0.15(-3.23%)
Mar 13, 2012 4.730 4.730 4.510 4.650 1,376,308 -0.06(-1.27%)
Mar 12, 2012 4.478 4.760 4.410 4.710 2,516,228 +0.32(+7.29%)
Mar 09, 2012 4.150 4.510 4.040 4.390 1,204,216 +0.21(+5.02%)
Mar 08, 2012 3.980 4.290 3.930 4.180 963,558 +0.28(+7.18%)
Mar 07, 2012 4.000 4.050 3.840 3.900 681,073 -0.11(-2.74%)
Mar 06, 2012 4.010 4.120 3.820 4.010 1,095,645 -0.13(-3.14%)
Mar 05, 2012 4.300 4.340 4.100 4.140 656,281 -0.16(-3.72%)
Mar 02, 2012 4.340 4.420 4.120 4.300 815,738 -0.12(-2.71%)
Mar 01, 2012 4.190 4.470 4.100 4.420 979,560 +0.21(+4.99%)
Feb 29, 2012 4.350 4.560 3.960 4.210 1,568,539 -0.12(-2.77%)
Feb 28, 2012 4.160 4.330 4.130 4.330 721,418 +0.23(+5.61%)
Feb 27, 2012 4.240 4.240 4.020 4.100 569,880 -0.04(-0.97%)
Feb 24, 2012 4.170 4.170 3.960 4.140 763,318 -0.01(-0.24%)
Feb 23, 2012 3.900 4.250 3.890 4.150 1,313,481 +0.27(+6.96%)
Feb 22, 2012 3.750 3.920 3.740 3.880 575,288 +0.14(+3.74%)
Feb 21, 2012 3.750 3.840 3.600 3.740 844,286 +0.14(+3.89%)
Feb 17, 2012 3.580 3.690 3.560 3.600 1,121,601 +0.06(+1.69%)
Feb 16, 2012 3.360 3.590 3.330 3.540 931,783 +0.18(+5.36%)
Feb 15, 2012 3.320 3.460 3.300 3.360 477,989 +0.10(+3.07%)
Feb 14, 2012 3.280 3.320 3.220 3.260 265,940 -0.04(-1.21%)
Feb 13, 2012 3.230 3.328 3.160 3.300 191,548 +0.07(+2.17%)
Feb 10, 2012 3.300 3.340 3.180 3.230 376,644 -0.14(-4.15%)
Feb 09, 2012 3.380 3.470 3.340 3.370 283,359 +0.03(+0.90%)
Feb 08, 2012 3.480 3.480 3.330 3.340 274,404 -0.09(-2.62%)
Feb 07, 2012 3.240 3.470 3.240 3.430 408,342 +0.14(+4.26%)
Feb 06, 2012 3.350 3.400 3.260 3.290 478,888 -0.11(-3.24%)
Feb 03, 2012 3.460 3.500 3.340 3.400 515,274 -0.03(-0.87%)
Feb 02, 2012 3.390 3.560 3.350 3.430 548,588 +0.06(+1.78%)
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.