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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4548 +0.0065 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 31, 2008 4.950 5.070 4.930 5.000 130,048 -0.01(-0.20%)
Jul 30, 2008 4.930 5.050 4.800 5.010 201,066 +0.01(+0.20%)
Jul 29, 2008 5.000 5.140 4.890 5.000 145,792 -0.07(-1.38%)
Jul 28, 2008 4.760 5.150 4.720 5.070 513,493 +0.32(+6.74%)
Jul 25, 2008 4.500 4.800 4.430 4.750 533,381 +0.10(+2.15%)
Jul 24, 2008 4.790 4.870 4.650 4.650 178,861 -0.12(-2.51%)
Jul 23, 2008 5.010 5.010 4.700 4.770 263,654 -0.13(-2.65%)
Jul 22, 2008 5.120 5.150 4.890 4.900 154,819 -0.18(-3.54%)
Jul 21, 2008 5.140 5.180 5.030 5.080 163,175 +0.03(+0.49%)
Jul 18, 2008 5.220 5.220 5.020 5.055 72,335 -0.10(-1.84%)
Jul 17, 2008 5.050 5.270 5.050 5.150 264,206 +0.07(+1.38%)
Jul 16, 2008 5.250 5.300 4.950 5.080 264,258 -0.22(-4.15%)
Jul 15, 2008 5.550 5.550 5.170 5.300 325,643 -0.13(-2.39%)
Jul 14, 2008 5.170 5.430 5.130 5.430 339,278 +0.22(+4.22%)
Jul 11, 2008 5.100 5.300 5.030 5.210 252,012 +0.18(+3.58%)
Jul 10, 2008 4.790 5.100 4.790 5.030 182,668 +0.19(+3.93%)
Jul 09, 2008 4.870 4.900 4.700 4.840 181,551 +0.01(+0.21%)
Jul 08, 2008 4.870 4.890 4.740 4.830 243,753 -0.06(-1.23%)
Jul 07, 2008 4.950 4.950 4.760 4.890 353,298 +0.16(+3.38%)
Jul 04, 2008 4.870 4.930 4.650 4.730 229,215 +0.00(+0.00%)
Jul 03, 2008 4.870 4.930 4.650 4.730 229,215 -0.12(-2.47%)
Jul 02, 2008 5.190 5.190 4.620 4.850 294,213 -0.15(-3.00%)
Jul 01, 2008 4.670 5.080 4.670 5.000 208,945 +0.27(+5.71%)
Jun 30, 2008 4.960 4.960 4.730 4.730 231,248 -0.14(-2.87%)
Jun 27, 2008 4.600 4.950 4.550 4.870 324,886 +0.22(+4.73%)
Jun 26, 2008 4.630 4.750 4.570 4.650 256,722 +0.07(+1.53%)
Jun 25, 2008 4.490 4.600 4.350 4.580 227,484 +0.06(+1.33%)
Jun 24, 2008 4.410 4.550 4.410 4.520 184,351 +0.02(+0.44%)
Jun 23, 2008 4.560 4.560 4.420 4.500 521,328 -0.17(-3.64%)
Jun 20, 2008 4.690 4.700 4.410 4.670 785,639 +0.02(+0.43%)
Jun 19, 2008 4.800 4.860 4.570 4.650 445,672 -0.18(-3.73%)
Jun 18, 2008 4.840 4.900 4.750 4.830 199,879 +0.03(+0.63%)
Jun 17, 2008 4.920 4.940 4.800 4.800 159,421 -0.03(-0.62%)
Jun 16, 2008 4.860 4.950 4.750 4.830 188,724 +0.05(+1.05%)
Jun 13, 2008 4.820 4.850 4.570 4.780 237,852 -0.05(-1.04%)
Jun 12, 2008 4.970 4.970 4.810 4.830 253,809 -0.16(-3.21%)
Jun 11, 2008 5.030 5.100 4.980 4.990 99,233 -0.01(-0.20%)
Jun 10, 2008 5.100 5.140 4.930 5.000 219,049 -0.13(-2.53%)
Jun 09, 2008 5.120 5.170 5.040 5.130 98,600 -0.04(-0.77%)
Jun 06, 2008 5.190 5.250 5.120 5.170 172,328 +0.01(+0.19%)
Jun 05, 2008 5.100 5.200 4.930 5.160 222,944 +0.08(+1.57%)
Jun 04, 2008 5.260 5.260 5.000 5.080 213,441 -0.10(-1.93%)
Jun 03, 2008 5.200 5.340 5.150 5.180 141,240 -0.02(-0.39%)
Jun 02, 2008 5.350 5.350 5.149 5.200 146,488 -0.12(-2.26%)
May 30, 2008 5.220 5.410 5.190 5.320 124,164 +0.08(+1.53%)
May 29, 2008 5.370 5.390 5.100 5.240 244,365 -0.13(-2.42%)
May 28, 2008 5.310 5.410 5.270 5.370 153,625 +0.00(+0.00%)
May 27, 2008 5.540 5.540 5.270 5.370 148,169 -0.11(-2.01%)
May 26, 2008 5.515 5.590 5.430 5.480 0 +0.00(+0.00%)
May 23, 2008 5.515 5.590 5.430 5.480 137,719 -0.01(-0.18%)
May 22, 2008 5.520 5.620 5.440 5.490 146,212 -0.08(-1.44%)
May 21, 2008 5.680 5.690 5.550 5.570 149,157 -0.06(-1.07%)
May 20, 2008 5.470 5.700 5.470 5.630 197,126 +0.17(+3.11%)
May 19, 2008 5.470 5.600 5.400 5.460 293,876 +0.00(+0.00%)
May 16, 2008 5.270 5.480 5.260 5.460 216,678 +0.19(+3.61%)
May 15, 2008 5.100 5.300 5.100 5.270 205,234 +0.13(+2.53%)
May 14, 2008 5.110 5.170 5.100 5.140 98,374 -0.03(-0.58%)
May 13, 2008 5.210 5.250 5.060 5.170 117,312 -0.04(-0.77%)
May 12, 2008 5.330 5.340 5.200 5.210 106,868 -0.09(-1.70%)
May 09, 2008 5.150 5.320 5.050 5.300 109,825 +0.18(+3.52%)
May 08, 2008 4.990 5.190 4.960 5.120 223,197 +0.15(+3.02%)
May 07, 2008 5.060 5.140 4.930 4.970 205,136 -0.09(-1.78%)
May 06, 2008 5.100 5.190 5.050 5.060 210,090 +0.01(+0.20%)
May 05, 2008 5.130 5.200 5.000 5.050 244,733 -0.08(-1.56%)
May 02, 2008 5.220 5.340 5.070 5.130 176,712 -0.02(-0.39%)
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.