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, 2010 4.680 4.680 4.530 4.590 249,659 -0.05(-1.08%)
Apr 29, 2010 4.620 4.700 4.520 4.640 389,150 +0.02(+0.41%)
Apr 28, 2010 4.450 4.640 4.450 4.621 371,470 +0.12(+2.69%)
Apr 27, 2010 4.460 4.580 4.330 4.500 343,278 -0.03(-0.66%)
Apr 26, 2010 4.500 4.610 4.500 4.530 245,449 -0.05(-1.09%)
Apr 23, 2010 4.510 4.590 4.420 4.580 204,024 +0.05(+1.10%)
Apr 22, 2010 4.390 4.540 4.270 4.530 194,228 +0.17(+3.90%)
Apr 21, 2010 4.400 4.480 4.340 4.360 160,669 +0.00(+0.00%)
Apr 20, 2010 4.400 4.450 4.330 4.360 211,075 +0.05(+1.16%)
Apr 19, 2010 4.350 4.360 4.260 4.310 246,232 -0.05(-1.15%)
Apr 16, 2010 4.400 4.450 4.300 4.360 253,015 -0.10(-2.24%)
Apr 15, 2010 4.320 4.490 4.320 4.460 209,986 -0.02(-0.40%)
Apr 14, 2010 4.480 4.500 4.380 4.478 236,850 +0.07(+1.54%)
Apr 13, 2010 4.600 4.640 4.360 4.410 424,764 -0.26(-5.57%)
Apr 12, 2010 4.720 4.730 4.530 4.670 273,020 -0.03(-0.64%)
Apr 09, 2010 4.610 4.730 4.560 4.700 384,614 +0.14(+3.07%)
Apr 08, 2010 4.430 4.590 4.430 4.560 194,541 +0.06(+1.33%)
Apr 07, 2010 4.400 4.570 4.370 4.500 419,214 +0.07(+1.58%)
Apr 06, 2010 4.330 4.470 4.300 4.430 277,653 +0.13(+3.02%)
Apr 05, 2010 4.200 4.300 4.150 4.300 331,005 +0.15(+3.61%)
Apr 01, 2010 4.090 4.150 4.150 4.150 203,700 +0.03(+0.73%)
Mar 31, 2010 4.140 4.200 4.060 4.120 156,362 +0.00(+0.00%)
Mar 30, 2010 4.110 4.160 4.040 4.120 124,812 -0.05(-1.20%)
Mar 29, 2010 4.080 4.190 4.080 4.170 124,368 +0.07(+1.71%)
Mar 26, 2010 4.010 4.140 3.980 4.100 165,401 +0.11(+2.76%)
Mar 25, 2010 4.000 4.030 3.920 3.990 146,749 -0.02(-0.50%)
Mar 24, 2010 4.100 4.100 3.960 4.010 247,390 -0.06(-1.47%)
Mar 23, 2010 4.190 4.210 4.050 4.070 167,309 -0.13(-3.10%)
Mar 22, 2010 4.010 4.230 4.010 4.200 239,566 +0.09(+2.19%)
Mar 19, 2010 4.110 4.170 4.020 4.110 180,451 +0.02(+0.49%)
Mar 18, 2010 4.130 4.160 4.040 4.090 146,888 -0.01(-0.24%)
Mar 17, 2010 4.050 4.200 4.050 4.100 133,108 -0.06(-1.44%)
Mar 16, 2010 4.030 4.180 4.030 4.160 262,480 +0.16(+4.00%)
Mar 15, 2010 4.000 4.010 3.950 4.000 338,375 -0.21(-4.99%)
Mar 12, 2010 4.230 4.260 4.150 4.210 200,069 +0.00(+0.00%)
Mar 11, 2010 4.080 4.290 4.020 4.210 403,748 +0.14(+3.44%)
Mar 10, 2010 4.020 4.090 3.980 4.070 225,026 +0.02(+0.49%)
Mar 09, 2010 4.050 4.100 4.020 4.050 150,165 -0.03(-0.74%)
Mar 08, 2010 4.110 4.200 4.020 4.080 265,668 -0.06(-1.45%)
Mar 05, 2010 4.090 4.200 4.010 4.140 190,938 +0.05(+1.22%)
Mar 04, 2010 4.110 4.240 3.990 4.090 691,300 -0.08(-1.92%)
Mar 03, 2010 4.160 4.250 4.090 4.170 361,080 -0.03(-0.71%)
Mar 02, 2010 4.160 4.280 4.010 4.200 580,783 +0.09(+2.19%)
Mar 01, 2010 4.200 4.250 3.925 4.110 1,631,417 -0.07(-1.67%)
Feb 26, 2010 3.950 4.190 3.940 4.180 2,019,383 +0.23(+5.82%)
Feb 25, 2010 3.750 4.030 3.750 3.950 218,096 +0.18(+4.77%)
Feb 24, 2010 3.810 3.950 3.770 3.770 163,666 -0.04(-1.05%)
Feb 23, 2010 3.890 3.930 3.770 3.810 155,985 -0.08(-2.06%)
Feb 22, 2010 4.050 4.050 3.880 3.890 166,180 -0.12(-2.99%)
Feb 19, 2010 3.800 4.030 3.760 4.010 400,274 +0.18(+4.70%)
Feb 18, 2010 3.830 3.880 3.800 3.830 186,768 -0.01(-0.26%)
Feb 17, 2010 3.900 3.974 3.800 3.840 215,496 -0.15(-3.76%)
Feb 16, 2010 3.930 4.000 3.800 3.990 219,518 +0.16(+4.18%)
Feb 12, 2010 3.800 3.830 3.830 3.830 187,500 -0.04(-1.03%)
Feb 11, 2010 3.760 3.910 3.740 3.870 192,709 +0.11(+2.93%)
Feb 10, 2010 3.790 3.790 3.640 3.760 184,091 -0.05(-1.31%)
Feb 09, 2010 3.730 3.900 3.730 3.810 262,155 +0.08(+2.14%)
Feb 08, 2010 3.850 3.890 3.660 3.730 252,148 -0.08(-2.10%)
Feb 05, 2010 3.690 3.840 3.350 3.810 873,618 +0.07(+1.87%)
Feb 04, 2010 3.890 3.910 3.700 3.740 400,567 -0.18(-4.59%)
Feb 03, 2010 3.900 4.000 3.850 3.920 297,537 +0.00(+0.00%)
Feb 02, 2010 4.030 4.030 3.890 3.920 384,301 +0.01(+0.26%)
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.