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 (%)
Jul 30, 2010 5.100 5.100 4.950 5.100 195,591 +0.09(+1.80%)
Jul 29, 2010 5.000 5.020 4.920 5.010 182,177 +0.05(+1.01%)
Jul 28, 2010 4.990 5.000 4.900 4.960 188,766 +0.00(+0.00%)
Jul 27, 2010 5.030 5.050 4.840 4.960 377,267 -0.07(-1.39%)
Jul 26, 2010 4.910 5.040 4.910 5.030 212,106 +0.08(+1.62%)
Jul 23, 2010 5.030 5.070 4.950 4.950 229,809 -0.09(-1.79%)
Jul 22, 2010 4.960 5.100 4.890 5.040 284,457 +0.06(+1.20%)
Jul 21, 2010 5.000 5.070 4.960 4.980 198,116 -0.02(-0.40%)
Jul 20, 2010 4.870 5.000 4.770 5.000 467,311 +0.13(+2.67%)
Jul 19, 2010 4.900 4.940 4.740 4.870 417,044 -0.05(-1.02%)
Jul 16, 2010 4.920 4.970 4.720 4.920 401,409 -0.08(-1.60%)
Jul 15, 2010 4.960 5.000 4.860 5.000 100,869 +0.00(+0.00%)
Jul 14, 2010 4.980 5.020 4.890 5.000 228,315 +0.05(+1.01%)
Jul 13, 2010 4.820 5.000 4.810 4.950 333,219 +0.16(+3.34%)
Jul 12, 2010 4.770 4.860 4.660 4.790 190,439 -0.08(-1.64%)
Jul 09, 2010 4.870 4.890 4.760 4.870 192,104 +0.10(+2.10%)
Jul 08, 2010 4.870 4.870 4.700 4.770 137,084 -0.07(-1.45%)
Jul 07, 2010 4.760 4.860 4.730 4.840 154,145 +0.05(+1.04%)
Jul 06, 2010 4.970 4.970 4.700 4.790 285,905 -0.21(-4.20%)
Jul 02, 2010 5.000 5.030 4.850 5.000 225,731 +0.12(+2.46%)
Jul 01, 2010 5.000 5.040 4.750 4.880 492,112 -0.10(-2.01%)
Jun 30, 2010 5.060 5.060 4.950 4.980 248,934 -0.03(-0.60%)
Jun 29, 2010 5.000 5.090 4.930 5.010 351,336 -0.12(-2.34%)
Jun 25, 2010 5.130 5.200 5.080 5.130 237,598 +0.04(+0.79%)
Jun 24, 2010 5.130 5.180 4.990 5.090 352,463 -0.04(-0.78%)
Jun 23, 2010 4.870 5.150 4.870 5.130 508,001 +0.10(+1.99%)
Jun 22, 2010 4.900 5.030 4.800 5.030 390,917 +0.20(+4.14%)
Jun 21, 2010 4.900 4.900 4.700 4.830 341,123 -0.07(-1.43%)
Jun 18, 2010 4.900 4.900 4.650 4.900 819,829 +0.28(+6.06%)
Jun 17, 2010 4.660 4.700 4.580 4.620 326,568 +0.03(+0.65%)
Jun 16, 2010 4.600 4.670 4.570 4.590 122,506 -0.07(-1.50%)
Jun 15, 2010 4.620 4.660 4.560 4.660 180,139 +0.06(+1.30%)
Jun 14, 2010 4.700 4.700 4.550 4.600 106,816 -0.05(-1.08%)
Jun 11, 2010 4.510 4.650 4.510 4.650 143,036 +0.04(+0.87%)
Jun 10, 2010 4.480 4.690 4.480 4.610 197,192 +0.07(+1.54%)
Jun 09, 2010 4.550 4.670 4.520 4.540 165,961 -0.07(-1.52%)
Jun 08, 2010 4.580 4.730 4.560 4.610 186,125 -0.02(-0.43%)
Jun 07, 2010 4.350 4.650 4.340 4.630 354,245 +0.18(+4.04%)
Jun 04, 2010 4.450 4.500 4.330 4.450 236,585 +0.00(+0.00%)
Jun 03, 2010 4.430 4.580 4.360 4.450 200,263 -0.03(-0.67%)
Jun 02, 2010 4.480 4.500 4.370 4.480 170,104 +0.00(+0.00%)
Jun 01, 2010 4.650 4.750 4.420 4.480 424,756 -0.15(-3.24%)
May 28, 2010 4.630 4.696 4.550 4.630 154,392 -0.06(-1.28%)
May 27, 2010 4.670 4.700 4.560 4.690 118,777 +0.07(+1.52%)
May 26, 2010 4.630 4.730 4.530 4.620 204,120 -0.01(-0.22%)
May 25, 2010 4.630 4.650 4.450 4.630 248,430 +0.02(+0.43%)
May 24, 2010 4.450 4.700 4.440 4.610 160,989 +0.14(+3.13%)
May 21, 2010 4.320 4.550 4.300 4.470 294,780 +0.04(+0.90%)
May 20, 2010 4.430 4.500 4.380 4.430 514,606 -0.31(-6.54%)
May 19, 2010 4.720 4.760 4.540 4.740 382,448 -0.07(-1.46%)
May 18, 2010 4.860 4.876 4.690 4.810 299,522 +0.06(+1.26%)
May 17, 2010 4.900 4.979 4.730 4.750 288,877 -0.19(-3.85%)
May 14, 2010 4.940 4.950 4.820 4.940 266,014 -0.02(-0.40%)
May 13, 2010 4.940 5.030 4.860 4.960 241,225 -0.02(-0.40%)
May 12, 2010 4.860 5.070 4.820 4.980 558,283 +0.20(+4.18%)
May 11, 2010 4.880 4.900 4.770 4.780 449,740 +0.06(+1.27%)
May 10, 2010 4.750 4.760 4.660 4.720 271,364 +0.03(+0.64%)
May 07, 2010 4.840 4.870 4.650 4.690 229,572 -0.10(-2.09%)
May 06, 2010 4.570 4.880 4.540 4.790 686,792 +0.42(+9.61%)
May 05, 2010 4.350 4.610 4.320 4.370 422,846 -0.05(-1.13%)
May 04, 2010 4.480 4.510 4.310 4.420 413,631 -0.06(-1.34%)
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.