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, 2014 2.180 2.270 2.140 2.180 116,647 -0.04(-1.80%)
Apr 29, 2014 2.170 2.240 2.130 2.220 59,837 +0.06(+2.78%)
Apr 28, 2014 2.210 2.240 2.110 2.160 153,384 -0.07(-3.14%)
Apr 25, 2014 2.160 2.270 2.070 2.230 182,008 +0.12(+5.69%)
Apr 24, 2014 2.140 2.200 2.100 2.110 193,092 -0.07(-3.21%)
Apr 23, 2014 2.160 2.290 2.130 2.180 240,432 +0.01(+0.46%)
Apr 22, 2014 2.030 2.180 2.020 2.170 204,367 +0.12(+5.85%)
Apr 21, 2014 2.050 2.098 2.000 2.050 210,124 -0.02(-0.97%)
Apr 17, 2014 2.140 2.070 2.070 2.070 244,700 -0.07(-3.27%)
Apr 16, 2014 2.270 2.280 2.140 2.140 166,823 -0.08(-3.60%)
Apr 15, 2014 2.250 2.290 2.170 2.220 200,320 -0.10(-4.31%)
Apr 14, 2014 2.360 2.410 2.250 2.320 119,429 +0.01(+0.43%)
Apr 11, 2014 2.450 2.440 2.290 2.310 165,409 -0.13(-5.33%)
Apr 10, 2014 2.500 2.520 2.400 2.440 216,550 -0.05(-2.01%)
Apr 09, 2014 2.380 2.490 2.320 2.490 178,736 +0.07(+2.89%)
Apr 08, 2014 2.440 2.460 2.350 2.420 128,770 +0.04(+1.68%)
Apr 07, 2014 2.430 2.500 2.360 2.380 97,312 -0.08(-3.25%)
Apr 04, 2014 2.430 2.470 2.400 2.460 250,423 +0.06(+2.50%)
Apr 03, 2014 2.400 2.400 2.323 2.400 112,551 -0.02(-0.83%)
Apr 02, 2014 2.370 2.465 2.310 2.420 221,568 +0.10(+4.31%)
Apr 01, 2014 2.390 2.430 2.280 2.320 120,499 -0.06(-2.52%)
Mar 31, 2014 2.400 2.400 2.210 2.380 247,892 -0.01(-0.42%)
Mar 28, 2014 2.290 2.400 2.230 2.390 206,485 +0.06(+2.58%)
Mar 27, 2014 2.190 2.330 2.130 2.330 200,609 +0.14(+6.39%)
Mar 26, 2014 2.140 2.340 2.140 2.190 380,069 +0.06(+2.82%)
Mar 25, 2014 2.110 2.190 2.110 2.130 279,846 +0.00(+0.00%)
Mar 24, 2014 2.130 2.200 2.120 2.130 317,834 +0.01(+0.47%)
Mar 21, 2014 2.370 2.370 2.120 2.120 653,270 -0.23(-9.79%)
Mar 20, 2014 2.270 2.405 2.260 2.350 146,903 +0.02(+0.86%)
Mar 19, 2014 2.430 2.440 2.290 2.330 430,791 -0.11(-4.51%)
Mar 18, 2014 2.400 2.520 2.400 2.440 210,272 -0.05(-2.01%)
Mar 17, 2014 2.780 2.780 2.450 2.490 510,425 -0.28(-10.11%)
Mar 14, 2014 2.740 2.810 2.670 2.770 561,903 +0.11(+4.14%)
Mar 13, 2014 2.730 2.760 2.580 2.660 417,151 -0.03(-1.12%)
Mar 12, 2014 2.650 2.800 2.590 2.690 519,111 +0.08(+3.07%)
Mar 11, 2014 2.420 2.630 2.420 2.610 350,354 +0.24(+10.13%)
Mar 10, 2014 2.460 2.530 2.360 2.370 202,679 -0.10(-4.05%)
Mar 07, 2014 2.510 2.520 2.410 2.470 220,094 -0.04(-1.59%)
Mar 06, 2014 2.530 2.540 2.440 2.510 189,956 +0.01(+0.40%)
Mar 05, 2014 2.330 2.500 2.280 2.500 340,088 +0.21(+9.17%)
Mar 04, 2014 2.240 2.320 2.200 2.290 148,855 +0.04(+1.78%)
Mar 03, 2014 2.340 2.360 2.230 2.250 368,809 -0.06(-2.60%)
Feb 28, 2014 2.270 2.340 2.230 2.310 210,310 +0.06(+2.67%)
Feb 27, 2014 2.280 2.350 2.230 2.250 207,920 -0.04(-1.75%)
Feb 26, 2014 2.400 2.400 2.220 2.290 546,459 -0.12(-4.98%)
Feb 25, 2014 2.540 2.541 2.400 2.410 284,254 -0.13(-5.12%)
Feb 24, 2014 2.570 2.590 2.490 2.540 176,228 +0.04(+1.60%)
Feb 21, 2014 2.550 2.560 2.400 2.500 164,627 +0.00(+0.00%)
Feb 20, 2014 2.310 2.580 2.290 2.500 377,358 +0.19(+8.23%)
Feb 19, 2014 2.450 2.550 2.270 2.310 384,541 -0.15(-6.10%)
Feb 18, 2014 2.620 2.650 2.440 2.460 437,554 -0.16(-6.11%)
Feb 14, 2014 2.600 2.620 2.620 2.620 798,600 +0.09(+3.56%)
Feb 13, 2014 2.180 2.540 2.180 2.530 628,521 +0.35(+16.06%)
Feb 12, 2014 2.340 2.340 2.180 2.180 274,981 -0.14(-6.03%)
Feb 11, 2014 2.230 2.340 2.170 2.320 567,003 +0.13(+5.94%)
Feb 10, 2014 2.190 2.300 2.180 2.190 510,842 +0.02(+0.92%)
Feb 07, 2014 1.980 2.170 1.980 2.170 419,329 +0.21(+10.71%)
Feb 06, 2014 1.980 2.060 1.950 1.960 240,838 -0.02(-1.01%)
Feb 05, 2014 2.030 2.100 1.950 1.980 290,054 -0.01(-0.50%)
Feb 04, 2014 1.930 2.050 1.900 1.990 275,852 +0.04(+2.05%)
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.