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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4483 -0.0042 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Dec 30, 2011 2.280 2.420 2.280 2.400 535,028 +0.12(+5.26%)
Dec 29, 2011 2.410 2.410 2.180 2.280 521,980 +0.02(+0.88%)
Dec 28, 2011 2.490 2.490 2.220 2.260 279,768 -0.05(-2.16%)
Dec 27, 2011 2.440 2.460 2.300 2.310 262,195 -0.15(-6.10%)
Dec 23, 2011 2.430 2.460 2.380 2.460 271,703 -0.04(-1.60%)
Dec 21, 2011 2.500 2.650 2.460 2.500 547,124 +0.04(+1.63%)
Dec 20, 2011 2.230 2.480 2.220 2.460 562,333 +0.25(+11.31%)
Dec 19, 2011 2.390 2.390 2.190 2.210 656,217 -0.07(-3.07%)
Dec 16, 2011 2.560 2.580 2.280 2.280 940,581 -0.14(-5.79%)
Dec 15, 2011 2.680 2.720 2.320 2.420 1,209,629 -0.27(-10.04%)
Dec 14, 2011 2.780 2.780 2.560 2.690 775,162 -0.03(-1.10%)
Dec 13, 2011 2.940 3.040 2.700 2.720 482,119 -0.25(-8.42%)
Dec 12, 2011 3.000 3.000 2.750 2.970 811,320 -0.16(-5.11%)
Dec 09, 2011 2.960 3.170 2.930 3.130 580,261 +0.18(+6.10%)
Dec 08, 2011 3.060 3.060 2.810 2.950 441,868 -0.12(-3.91%)
Dec 07, 2011 2.860 3.110 2.840 3.070 650,605 +0.14(+4.78%)
Dec 06, 2011 2.880 2.980 2.760 2.930 443,900 +0.02(+0.69%)
Dec 05, 2011 2.830 2.950 2.790 2.910 424,289 +0.06(+2.11%)
Dec 02, 2011 2.960 2.960 2.770 2.850 473,648 -0.03(-1.04%)
Dec 01, 2011 2.750 2.900 2.750 2.880 735,706 +0.15(+5.49%)
Nov 30, 2011 2.680 2.750 2.630 2.730 501,352 +0.16(+6.23%)
Nov 29, 2011 2.520 2.640 2.520 2.570 209,036 +0.01(+0.39%)
Nov 28, 2011 2.680 2.710 2.535 2.560 299,626 +0.03(+1.19%)
Nov 25, 2011 2.540 2.690 2.520 2.530 194,450 -0.06(-2.32%)
Nov 23, 2011 2.530 2.660 2.450 2.590 479,148 +0.03(+1.17%)
Nov 22, 2011 2.500 2.740 2.470 2.560 804,343 +0.05(+1.99%)
Nov 21, 2011 2.420 2.510 2.110 2.510 743,633 +0.01(+0.40%)
Nov 18, 2011 2.510 2.530 2.380 2.500 519,743 +0.06(+2.46%)
Nov 17, 2011 2.590 2.600 2.410 2.440 760,201 -0.15(-5.79%)
Nov 16, 2011 2.750 2.769 2.590 2.590 620,675 -0.21(-7.50%)
Nov 15, 2011 2.790 2.850 2.700 2.800 433,658 -0.02(-0.71%)
Nov 14, 2011 2.940 2.940 2.650 2.820 886,193 -0.02(-0.70%)
Nov 11, 2011 2.520 2.960 2.390 2.840 3,167,962 +0.55(+24.02%)
Nov 10, 2011 3.410 3.440 1.560 2.290 17,109,302 -1.13(-33.04%)
Nov 09, 2011 3.650 3.700 3.390 3.420 445,600 -0.27(-7.32%)
Nov 08, 2011 3.740 3.770 3.610 3.690 214,787 -0.05(-1.34%)
Nov 07, 2011 3.710 3.750 3.650 3.740 234,104 +0.06(+1.63%)
Nov 04, 2011 3.620 3.750 3.500 3.680 240,204 +0.01(+0.27%)
Nov 03, 2011 3.980 4.000 3.400 3.670 1,901,168 -0.27(-6.85%)
Nov 02, 2011 3.970 4.010 3.800 3.940 237,565 -0.01(-0.25%)
Nov 01, 2011 3.740 3.950 3.650 3.950 296,935 +0.09(+2.33%)
Oct 31, 2011 3.920 3.930 3.800 3.860 206,697 -0.10(-2.53%)
Oct 28, 2011 3.930 4.070 3.890 3.960 363,021 +0.00(+0.00%)
Oct 27, 2011 4.060 4.060 3.920 3.960 366,298 +0.02(+0.51%)
Oct 26, 2011 4.000 4.060 3.840 3.940 485,871 +0.02(+0.51%)
Oct 25, 2011 3.720 4.090 3.625 3.920 1,355,974 +0.25(+6.81%)
Oct 24, 2011 3.640 3.730 3.600 3.670 330,628 +0.03(+0.82%)
Oct 21, 2011 3.570 3.690 3.570 3.640 291,068 +0.08(+2.25%)
Oct 20, 2011 3.460 3.580 3.420 3.560 298,596 +0.11(+3.19%)
Oct 19, 2011 3.580 3.580 3.450 3.450 279,851 -0.15(-4.17%)
Oct 18, 2011 3.510 3.670 3.400 3.600 490,625 +0.09(+2.56%)
Oct 17, 2011 3.690 3.700 3.330 3.510 943,595 -0.20(-5.39%)
Oct 14, 2011 3.580 3.740 3.580 3.710 396,768 +0.08(+2.20%)
Oct 13, 2011 3.670 3.671 3.530 3.630 163,576 -0.06(-1.63%)
Oct 12, 2011 3.680 3.780 3.650 3.690 377,357 +0.05(+1.37%)
Oct 11, 2011 3.640 3.680 3.540 3.640 222,292 -0.05(-1.36%)
Oct 10, 2011 3.530 3.710 3.500 3.690 423,677 +0.21(+6.03%)
Oct 07, 2011 3.560 3.680 3.380 3.480 365,818 -0.17(-4.66%)
Oct 06, 2011 3.700 3.700 3.510 3.650 367,467 +0.09(+2.53%)
Oct 05, 2011 3.690 3.690 3.300 3.560 380,562 +0.28(+8.54%)
Oct 04, 2011 3.470 3.480 3.150 3.280 601,789 -0.23(-6.55%)
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.