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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4442 +0.0042 (+0.95%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 2, 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 (%)
Jan 31, 2014 2.000 2.080 1.860 2.000 210,848 +0.02(+1.01%)
Jan 30, 2014 2.030 2.037 1.920 1.980 292,930 -0.14(-6.60%)
Jan 29, 2014 1.980 2.130 1.810 2.120 602,849 +0.31(+17.13%)
Jan 28, 2014 1.870 1.920 1.810 1.810 469,097 -0.09(-4.74%)
Jan 27, 2014 2.030 2.030 1.900 1.900 249,053 -0.14(-6.86%)
Jan 24, 2014 2.120 2.150 1.950 2.040 336,017 -0.05(-2.39%)
Jan 23, 2014 2.150 2.240 2.090 2.090 421,433 +0.01(+0.48%)
Jan 22, 2014 2.200 2.240 2.060 2.080 285,252 -0.15(-6.73%)
Jan 21, 2014 2.100 2.240 2.050 2.230 433,012 +0.09(+4.21%)
Jan 17, 2014 2.060 2.140 2.140 2.140 450,900 +0.15(+7.54%)
Jan 16, 2014 1.910 2.080 1.910 1.990 457,787 +0.06(+3.11%)
Jan 15, 2014 1.820 1.940 1.780 1.930 369,099 +0.11(+6.04%)
Jan 14, 2014 1.790 1.880 1.750 1.820 295,703 +0.01(+0.55%)
Jan 13, 2014 1.680 1.860 1.680 1.810 414,666 +0.12(+7.10%)
Jan 10, 2014 1.710 1.710 1.660 1.690 304,021 +0.03(+1.81%)
Jan 09, 2014 1.700 1.720 1.630 1.660 215,417 -0.02(-1.19%)
Jan 08, 2014 1.720 1.750 1.680 1.680 218,330 -0.08(-4.55%)
Jan 07, 2014 1.770 1.780 1.720 1.760 147,520 -0.04(-2.22%)
Jan 06, 2014 1.890 1.910 1.770 1.800 205,243 -0.02(-1.10%)
Jan 03, 2014 1.910 1.940 1.800 1.820 220,082 -0.08(-4.21%)
Jan 02, 2014 1.840 1.900 1.800 1.900 292,644 +0.15(+8.57%)
Dec 31, 2013 1.770 1.750 1.750 1.750 205,800 -0.05(-2.78%)
Dec 30, 2013 1.860 1.860 1.730 1.800 296,341 -0.06(-3.23%)
Dec 27, 2013 1.830 1.860 1.800 1.860 336,402 +0.06(+3.33%)
Dec 26, 2013 1.810 1.840 1.760 1.800 226,706 -0.04(-2.17%)
Dec 24, 2013 1.750 1.860 1.750 1.840 274,933 +0.09(+5.14%)
Dec 23, 2013 1.710 1.790 1.630 1.750 449,108 +0.04(+2.34%)
Dec 20, 2013 1.770 1.840 1.680 1.710 1,231,066 -0.05(-2.84%)
Dec 19, 2013 1.880 1.910 1.760 1.760 432,605 -0.13(-6.88%)
Dec 18, 2013 1.930 2.020 1.860 1.890 364,894 -0.05(-2.58%)
Dec 17, 2013 1.890 1.940 1.850 1.940 150,274 +0.05(+2.65%)
Dec 16, 2013 1.910 1.990 1.890 1.890 146,600 +0.00(+0.00%)
Dec 13, 2013 1.940 1.980 1.890 1.890 105,192 -0.03(-1.56%)
Dec 12, 2013 1.880 1.940 1.870 1.920 200,106 +0.00(+0.00%)
Dec 11, 2013 1.980 2.060 1.880 1.920 340,778 -0.05(-2.54%)
Dec 10, 2013 1.770 2.080 1.770 1.970 1,019,361 +0.28(+16.57%)
Dec 09, 2013 1.790 1.830 1.670 1.690 604,657 -0.09(-5.06%)
Dec 06, 2013 1.880 1.950 1.750 1.780 263,702 -0.06(-3.26%)
Dec 05, 2013 1.890 1.950 1.840 1.840 211,303 -0.09(-4.66%)
Dec 04, 2013 1.890 1.985 1.860 1.930 251,590 +0.06(+3.21%)
Dec 03, 2013 1.970 2.006 1.860 1.870 274,124 -0.11(-5.56%)
Dec 02, 2013 2.110 2.110 1.920 1.980 417,016 -0.17(-7.91%)
Nov 29, 2013 2.050 2.150 2.010 2.150 131,171 +0.14(+6.97%)
Nov 27, 2013 2.020 2.060 2.000 2.010 136,360 -0.01(-0.50%)
Nov 26, 2013 2.030 2.080 1.980 2.020 242,847 -0.05(-2.42%)
Nov 25, 2013 2.020 2.140 2.000 2.070 297,704 +0.02(+0.98%)
Nov 22, 2013 2.130 2.160 2.030 2.050 202,907 -0.07(-3.30%)
Nov 21, 2013 2.070 2.150 2.010 2.120 293,410 +0.03(+1.44%)
Nov 20, 2013 2.150 2.150 2.050 2.090 306,479 -0.06(-2.79%)
Nov 19, 2013 2.150 2.180 2.120 2.150 134,222 +0.00(+0.00%)
Nov 18, 2013 2.130 2.190 2.120 2.150 142,382 +0.00(+0.00%)
Nov 15, 2013 2.210 2.250 2.100 2.150 103,108 -0.05(-2.27%)
Nov 14, 2013 2.180 2.250 2.100 2.200 241,020 +0.12(+5.77%)
Nov 12, 2013 2.130 2.180 2.060 2.080 156,191 -0.06(-2.80%)
Nov 11, 2013 2.170 2.210 2.110 2.140 110,107 -0.07(-3.17%)
Nov 08, 2013 2.120 2.210 2.060 2.210 258,718 +0.06(+3.03%)
Nov 07, 2013 2.160 2.210 2.140 2.145 174,033 -0.06(-2.50%)
Nov 06, 2013 2.190 2.240 2.160 2.200 170,851 +0.06(+2.80%)
Nov 05, 2013 2.130 2.158 2.080 2.140 172,133 +0.02(+0.94%)
Nov 04, 2013 2.310 2.330 2.120 2.120 394,608 -0.17(-7.42%)
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.