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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4421 -0.0127 (-2.79%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 13, 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 (%)
Aug 29, 2008 3.680 4.250 3.680 4.030 157,466 -0.03(-0.74%)
Aug 28, 2008 4.360 4.360 4.050 4.060 69,531 -0.13(-3.10%)
Aug 27, 2008 4.200 4.420 4.050 4.190 221,527 +0.04(+0.96%)
Aug 26, 2008 4.110 4.210 4.020 4.150 157,369 -0.03(-0.72%)
Aug 25, 2008 4.300 4.350 4.100 4.180 164,550 -0.12(-2.79%)
Aug 22, 2008 4.280 4.332 4.220 4.300 97,166 -0.04(-0.92%)
Aug 21, 2008 4.390 4.390 4.060 4.340 214,093 +0.14(+3.33%)
Aug 20, 2008 4.300 4.330 4.070 4.200 263,692 -0.01(-0.24%)
Aug 19, 2008 4.220 4.330 4.150 4.210 148,988 +0.07(+1.69%)
Aug 18, 2008 4.090 4.350 4.060 4.140 359,561 +0.14(+3.50%)
Aug 15, 2008 3.900 4.270 3.850 4.000 0 +0.10(+2.56%)
Aug 14, 2008 4.180 4.200 3.900 3.900 165,614 -0.24(-5.80%)
Aug 13, 2008 4.170 4.280 3.910 4.140 229,208 +0.23(+5.88%)
Aug 12, 2008 3.880 4.140 3.780 3.910 270,750 +0.01(+0.26%)
Aug 11, 2008 4.330 4.340 3.550 3.900 767,200 -0.40(-9.30%)
Aug 08, 2008 4.600 4.680 4.190 4.300 291,315 -0.28(-6.11%)
Aug 07, 2008 4.650 4.680 4.520 4.580 98,158 -0.07(-1.51%)
Aug 06, 2008 4.400 4.740 4.400 4.650 171,821 +0.25(+5.68%)
Aug 05, 2008 4.680 4.740 4.150 4.400 477,086 -0.34(-7.17%)
Aug 04, 2008 5.000 5.100 4.700 4.740 216,182 -0.26(-5.20%)
Aug 01, 2008 5.000 5.170 4.800 5.000 237,893 +0.00(+0.00%)
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%)
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.