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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4449 -0.0054 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 30, 2008 5.220 5.410 5.190 5.320 124,164 +0.08(+1.53%)
May 29, 2008 5.370 5.390 5.100 5.240 244,365 -0.13(-2.42%)
May 28, 2008 5.310 5.410 5.270 5.370 153,625 +0.00(+0.00%)
May 27, 2008 5.540 5.540 5.270 5.370 148,169 -0.11(-2.01%)
May 26, 2008 5.515 5.590 5.430 5.480 0 +0.00(+0.00%)
May 23, 2008 5.515 5.590 5.430 5.480 137,719 -0.01(-0.18%)
May 22, 2008 5.520 5.620 5.440 5.490 146,212 -0.08(-1.44%)
May 21, 2008 5.680 5.690 5.550 5.570 149,157 -0.06(-1.07%)
May 20, 2008 5.470 5.700 5.470 5.630 197,126 +0.17(+3.11%)
May 19, 2008 5.470 5.600 5.400 5.460 293,876 +0.00(+0.00%)
May 16, 2008 5.270 5.480 5.260 5.460 216,678 +0.19(+3.61%)
May 15, 2008 5.100 5.300 5.100 5.270 205,234 +0.13(+2.53%)
May 14, 2008 5.110 5.170 5.100 5.140 98,374 -0.03(-0.58%)
May 13, 2008 5.210 5.250 5.060 5.170 117,312 -0.04(-0.77%)
May 12, 2008 5.330 5.340 5.200 5.210 106,868 -0.09(-1.70%)
May 09, 2008 5.150 5.320 5.050 5.300 109,825 +0.18(+3.52%)
May 08, 2008 4.990 5.190 4.960 5.120 223,197 +0.15(+3.02%)
May 07, 2008 5.060 5.140 4.930 4.970 205,136 -0.09(-1.78%)
May 06, 2008 5.100 5.190 5.050 5.060 210,090 +0.01(+0.20%)
May 05, 2008 5.130 5.200 5.000 5.050 244,733 -0.08(-1.56%)
May 02, 2008 5.220 5.340 5.070 5.130 176,712 -0.02(-0.39%)
May 01, 2008 5.120 5.240 4.900 5.150 255,240 +0.04(+0.78%)
Apr 30, 2008 4.990 5.200 4.930 5.110 293,956 +0.19(+3.86%)
Apr 29, 2008 5.080 5.080 4.770 4.920 484,698 -0.18(-3.53%)
Apr 28, 2008 5.160 5.260 5.100 5.100 217,733 +0.03(+0.59%)
Apr 25, 2008 5.260 5.370 5.070 5.070 273,763 -0.24(-4.52%)
Apr 24, 2008 5.510 5.570 5.300 5.310 319,359 -0.24(-4.32%)
Apr 23, 2008 5.610 5.640 5.540 5.550 184,275 -0.11(-1.94%)
Apr 22, 2008 5.670 5.750 5.650 5.660 156,797 -0.09(-1.57%)
Apr 21, 2008 5.700 5.840 5.650 5.750 144,610 +0.01(+0.17%)
Apr 18, 2008 5.860 5.860 5.630 5.740 205,656 -0.12(-2.05%)
Apr 17, 2008 5.860 5.960 5.820 5.860 157,044 -0.09(-1.51%)
Apr 16, 2008 5.660 5.960 5.650 5.950 281,844 +0.25(+4.39%)
Apr 15, 2008 5.560 5.750 5.540 5.700 187,693 +0.17(+3.07%)
Apr 14, 2008 5.610 5.720 5.510 5.530 197,230 -0.16(-2.81%)
Apr 11, 2008 5.770 5.770 5.570 5.690 232,991 -0.06(-1.04%)
Apr 10, 2008 5.750 5.770 5.600 5.750 187,910 +0.08(+1.41%)
Apr 09, 2008 5.510 5.730 5.480 5.670 369,647 +0.15(+2.70%)
Apr 08, 2008 5.680 5.680 5.470 5.521 326,761 -0.21(-3.65%)
Apr 07, 2008 5.700 5.770 5.650 5.730 186,115 +0.05(+0.90%)
Apr 04, 2008 5.740 5.810 5.670 5.679 243,460 -0.02(-0.37%)
Apr 03, 2008 5.840 5.910 5.700 5.700 187,000 -0.10(-1.72%)
Apr 02, 2008 5.710 5.830 5.520 5.800 174,950 +0.09(+1.58%)
Apr 01, 2008 5.660 5.800 5.660 5.710 276,510 -0.04(-0.70%)
Mar 31, 2008 5.980 5.980 5.660 5.750 416,812 -0.23(-3.85%)
Mar 28, 2008 5.880 6.090 5.700 5.980 516,262 +0.09(+1.53%)
Mar 27, 2008 5.790 5.890 5.680 5.890 177,150 +0.03(+0.51%)
Mar 26, 2008 5.930 5.970 5.820 5.860 286,622 -0.04(-0.68%)
Mar 25, 2008 5.830 5.920 5.670 5.900 352,180 +0.15(+2.61%)
Mar 24, 2008 5.740 5.980 5.640 5.750 350,415 +0.15(+2.68%)
Mar 21, 2008 5.800 5.970 5.600 5.600 1,184,878 +0.00(+0.00%)
Mar 20, 2008 5.800 5.970 5.600 5.600 1,184,878 -0.37(-6.20%)
Mar 19, 2008 5.980 6.050 5.810 5.970 669,865 -0.07(-1.16%)
Mar 18, 2008 6.080 6.170 5.940 6.040 331,112 -0.08(-1.31%)
Mar 17, 2008 6.070 6.150 5.860 6.120 462,023 +0.15(+2.51%)
Mar 14, 2008 6.200 6.200 5.860 5.970 485,246 -0.18(-2.93%)
Mar 13, 2008 5.870 6.150 5.750 6.150 451,202 +0.33(+5.67%)
Mar 12, 2008 5.770 5.910 5.740 5.820 227,618 +0.16(+2.83%)
Mar 11, 2008 5.710 5.820 5.600 5.660 263,179 +0.08(+1.43%)
Mar 10, 2008 5.970 6.000 5.580 5.580 299,695 -0.39(-6.53%)
Mar 07, 2008 6.010 6.020 5.790 5.970 320,018 -0.02(-0.33%)
Mar 06, 2008 6.060 6.060 5.800 5.990 186,462 -0.04(-0.66%)
Mar 05, 2008 6.100 6.120 5.950 6.030 271,400 +0.03(+0.50%)
Mar 04, 2008 6.240 6.250 5.900 6.000 359,576 -0.15(-2.44%)
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.