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 29, 2011 6.670 7.260 6.660 7.260 1,108,243 +0.52(+7.72%)
Apr 28, 2011 6.290 6.750 6.250 6.740 1,250,693 +0.39(+6.14%)
Apr 27, 2011 6.290 6.350 6.160 6.350 260,971 +0.07(+1.11%)
Apr 26, 2011 6.250 6.320 6.160 6.280 366,205 +0.00(+0.00%)
Apr 25, 2011 6.250 6.340 6.170 6.280 328,610 -0.08(-1.26%)
Apr 21, 2011 6.320 6.360 6.200 6.360 325,401 +0.04(+0.63%)
Apr 20, 2011 6.300 6.350 6.230 6.320 361,305 +0.02(+0.32%)
Apr 19, 2011 6.310 6.350 6.200 6.300 334,488 -0.04(-0.63%)
Apr 18, 2011 6.320 6.350 6.150 6.340 400,292 +0.02(+0.32%)
Apr 15, 2011 6.210 6.320 6.100 6.320 482,236 +0.11(+1.77%)
Apr 14, 2011 6.320 6.330 6.200 6.210 312,105 -0.08(-1.27%)
Apr 13, 2011 6.310 6.330 6.210 6.290 237,370 +0.03(+0.48%)
Apr 12, 2011 6.360 6.370 6.180 6.260 301,442 -0.12(-1.88%)
Apr 11, 2011 6.480 6.480 6.210 6.380 273,326 -0.06(-0.93%)
Apr 08, 2011 6.570 6.600 6.390 6.440 338,145 +0.00(+0.00%)
Apr 07, 2011 6.480 6.540 6.400 6.440 168,751 -0.06(-0.92%)
Apr 06, 2011 6.490 6.540 6.360 6.500 633,227 +0.07(+1.09%)
Apr 05, 2011 6.330 6.520 6.250 6.430 533,386 +0.08(+1.26%)
Apr 04, 2011 6.380 6.440 6.235 6.350 268,836 -0.04(-0.63%)
Apr 01, 2011 6.300 6.430 6.160 6.390 383,373 +0.06(+0.95%)
Mar 31, 2011 6.340 6.365 6.160 6.330 315,834 +0.10(+1.61%)
Mar 30, 2011 6.250 6.310 6.080 6.230 276,294 +0.01(+0.16%)
Mar 29, 2011 6.280 6.280 6.100 6.220 348,824 -0.03(-0.48%)
Mar 28, 2011 6.390 6.460 6.150 6.250 376,147 -0.01(-0.16%)
Mar 25, 2011 6.440 6.440 6.150 6.260 195,518 -0.01(-0.16%)
Mar 24, 2011 6.420 6.450 6.250 6.270 452,814 -0.15(-2.34%)
Mar 23, 2011 6.510 6.520 6.280 6.420 553,307 -0.04(-0.62%)
Mar 22, 2011 6.460 6.490 6.310 6.460 168,692 -0.03(-0.46%)
Mar 21, 2011 6.420 6.510 6.360 6.490 255,732 +0.22(+3.51%)
Mar 18, 2011 6.520 6.600 6.270 6.270 954,089 -0.21(-3.24%)
Mar 17, 2011 6.390 6.760 6.330 6.480 871,978 +0.04(+0.62%)
Mar 16, 2011 6.370 6.490 6.200 6.440 711,971 +0.03(+0.47%)
Mar 15, 2011 6.140 6.410 6.120 6.410 562,967 +0.06(+0.94%)
Mar 14, 2011 6.360 6.380 6.180 6.350 208,799 -0.03(-0.47%)
Mar 11, 2011 6.180 6.420 6.180 6.380 266,707 +0.09(+1.43%)
Mar 10, 2011 6.380 6.570 6.260 6.290 442,410 -0.31(-4.70%)
Mar 09, 2011 6.590 6.600 6.420 6.600 315,427 +0.05(+0.76%)
Mar 08, 2011 6.380 6.590 6.230 6.550 574,300 +0.20(+3.15%)
Mar 07, 2011 6.510 6.600 6.280 6.350 468,112 -0.15(-2.31%)
Mar 04, 2011 6.500 6.670 6.430 6.500 840,141 -0.06(-0.91%)
Mar 03, 2011 6.450 6.750 6.450 6.560 778,710 -0.03(-0.46%)
Mar 02, 2011 6.840 6.880 6.520 6.590 837,247 -0.26(-3.80%)
Mar 01, 2011 6.970 7.030 6.800 6.850 416,878 -0.13(-1.86%)
Feb 28, 2011 6.830 6.980 6.720 6.980 386,371 +0.13(+1.90%)
Feb 25, 2011 7.010 7.040 6.540 6.850 953,505 -0.18(-2.56%)
Feb 24, 2011 7.080 7.100 6.990 7.030 449,603 -0.08(-1.13%)
Feb 23, 2011 7.120 7.120 6.920 7.110 667,006 +0.00(+0.00%)
Feb 22, 2011 7.200 7.260 7.000 7.110 579,362 -0.04(-0.56%)
Feb 18, 2011 7.080 7.150 6.970 7.150 629,009 +0.09(+1.27%)
Feb 17, 2011 7.070 7.100 6.970 7.060 222,251 -0.01(-0.14%)
Feb 16, 2011 7.010 7.110 6.920 7.070 377,034 +0.07(+1.00%)
Feb 15, 2011 7.000 7.040 6.890 7.000 412,687 +0.10(+1.45%)
Feb 14, 2011 6.890 7.040 6.880 6.900 500,126 -0.08(-1.15%)
Feb 11, 2011 6.790 6.980 6.755 6.980 480,503 +0.08(+1.16%)
Feb 10, 2011 6.890 6.970 6.830 6.900 368,455 -0.07(-1.00%)
Feb 09, 2011 7.000 7.000 6.860 6.970 240,830 -0.03(-0.43%)
Feb 08, 2011 6.750 7.000 6.750 7.000 471,427 +0.30(+4.48%)
Feb 07, 2011 6.750 6.810 6.670 6.700 233,844 -0.07(-1.03%)
Feb 04, 2011 6.810 6.830 6.470 6.770 754,363 -0.05(-0.73%)
Feb 03, 2011 6.760 6.860 6.440 6.820 621,945 +0.14(+2.10%)
Feb 02, 2011 6.440 6.690 6.440 6.680 857,224 +0.08(+1.21%)
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.