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 28, 2006 8.300 8.870 8.130 8.870 1,262,700 +0.84(+10.46%)
Apr 27, 2006 8.140 8.320 7.790 8.030 1,264,100 -0.24(-2.90%)
Apr 26, 2006 8.300 8.880 8.200 8.270 1,675,800 +0.07(+0.85%)
Apr 25, 2006 7.440 8.250 7.360 8.200 1,834,200 +0.91(+12.48%)
Apr 24, 2006 7.000 7.340 6.950 7.290 588,600 +0.13(+1.82%)
Apr 21, 2006 7.110 7.300 7.060 7.160 700,200 +0.26(+3.77%)
Apr 20, 2006 7.500 7.500 6.760 6.900 1,689,300 -0.57(-7.63%)
Apr 19, 2006 7.250 7.560 6.850 7.470 2,090,700 +0.28(+3.89%)
Apr 18, 2006 6.940 7.250 6.660 7.190 868,400 +0.31(+4.51%)
Apr 17, 2006 6.930 6.940 6.740 6.880 605,400 +0.26(+3.93%)
Apr 13, 2006 6.580 6.660 6.360 6.620 365,900 +0.04(+0.61%)
Apr 12, 2006 6.180 6.620 6.180 6.580 413,700 +0.33(+5.28%)
Apr 11, 2006 6.670 6.800 6.170 6.250 903,700 -0.27(-4.14%)
Apr 10, 2006 6.970 7.100 6.500 6.520 802,700 -0.20(-2.98%)
Apr 07, 2006 7.140 7.250 6.700 6.720 1,233,200 -0.36(-5.08%)
Apr 06, 2006 7.140 7.190 6.990 7.080 780,300 +0.15(+2.16%)
Apr 05, 2006 7.030 7.110 6.850 6.930 616,100 -0.02(-0.29%)
Apr 04, 2006 7.000 7.050 6.710 6.950 543,700 +0.15(+2.21%)
Apr 03, 2006 7.170 7.260 6.700 6.800 881,300 -0.21(-2.99%)
Mar 31, 2006 7.050 7.210 6.830 7.010 791,300 -0.19(-2.64%)
Mar 30, 2006 7.120 7.440 6.970 7.200 1,447,500 +0.38(+5.57%)
Mar 29, 2006 6.340 6.820 6.340 6.820 888,700 +0.47(+7.40%)
Mar 28, 2006 6.800 6.800 6.350 6.350 719,400 -0.08(-1.24%)
Mar 27, 2006 6.450 6.609 6.350 6.430 677,200 +0.11(+1.74%)
Mar 24, 2006 6.180 6.350 5.930 6.320 654,900 +0.24(+3.95%)
Mar 23, 2006 5.800 6.200 5.700 6.080 533,100 +0.22(+3.75%)
Mar 22, 2006 5.670 5.890 5.650 5.860 274,100 +0.16(+2.81%)
Mar 21, 2006 5.760 5.970 5.640 5.700 863,200 -0.15(-2.56%)
Mar 20, 2006 6.130 6.250 5.850 5.850 624,700 -0.30(-4.88%)
Mar 17, 2006 6.220 6.250 6.130 6.150 308,300 -0.09(-1.44%)
Mar 16, 2006 6.160 6.300 6.110 6.240 418,200 +0.06(+0.97%)
Mar 15, 2006 6.300 6.480 6.150 6.180 468,500 -0.10(-1.59%)
Mar 14, 2006 6.120 6.340 6.100 6.280 400,200 +0.21(+3.46%)
Mar 13, 2006 6.440 6.460 6.060 6.070 472,900 -0.26(-4.11%)
Mar 10, 2006 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Mar 09, 2006 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Mar 08, 2006 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Mar 07, 2006 6.400 6.710 6.200 6.330 589,400 -0.23(-3.51%)
Mar 06, 2006 6.900 6.920 6.360 6.560 831,800 -0.25(-3.67%)
Mar 03, 2006 6.680 6.940 6.680 6.810 768,400 -0.04(-0.58%)
Mar 02, 2006 6.270 6.850 6.140 6.850 1,756,500 +0.59(+9.42%)
Mar 01, 2006 6.400 6.450 6.210 6.260 674,300 -0.14(-2.19%)
Feb 28, 2006 6.370 6.550 6.120 6.400 976,100 +0.03(+0.47%)
Feb 27, 2006 6.530 6.580 6.350 6.370 382,100 -0.22(-3.34%)
Feb 24, 2006 6.400 6.610 6.400 6.590 629,700 +0.29(+4.60%)
Feb 23, 2006 6.600 6.710 6.260 6.300 604,400 -0.30(-4.55%)
Feb 22, 2006 6.410 6.750 6.330 6.600 739,900 +0.17(+2.64%)
Feb 21, 2006 6.370 6.500 6.340 6.430 672,400 +0.20(+3.21%)
Feb 17, 2006 6.110 6.290 5.910 6.230 768,700 +0.29(+4.88%)
Feb 16, 2006 5.800 6.090 5.720 5.940 602,400 +0.11(+1.89%)
Feb 15, 2006 5.910 6.060 5.700 5.830 685,800 -0.24(-3.95%)
Feb 14, 2006 5.770 6.090 5.550 6.070 743,500 +0.39(+6.87%)
Feb 13, 2006 5.660 5.950 5.520 5.680 911,900 -0.32(-5.33%)
Feb 10, 2006 6.110 6.240 5.600 6.000 1,194,600 -0.41(-6.40%)
Feb 09, 2006 6.290 6.560 6.290 6.410 1,053,000 +0.29(+4.74%)
Feb 08, 2006 5.790 6.120 5.270 6.120 1,496,100 +0.33(+5.70%)
Feb 07, 2006 6.430 6.719 5.500 5.790 2,180,100 -0.79(-12.01%)
Feb 06, 2006 6.420 6.600 6.410 6.580 638,100 +0.09(+1.39%)
Feb 03, 2006 6.590 6.690 6.400 6.490 722,700 -0.08(-1.22%)
Feb 02, 2006 6.690 6.830 6.520 6.570 945,300 -0.17(-2.52%)
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.