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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4449 -0.0054 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 28, 2008 2.980 3.140 2.920 3.000 61,930 -0.10(-3.23%)
Nov 26, 2008 2.620 3.100 2.620 3.100 203,556 +0.30(+10.71%)
Nov 25, 2008 3.240 3.240 2.650 2.800 184,576 -0.01(-0.36%)
Nov 24, 2008 2.970 3.170 2.730 2.810 302,384 +0.01(+0.36%)
Nov 21, 2008 2.400 2.830 2.400 2.800 353,738 +0.44(+18.64%)
Nov 20, 2008 2.550 2.600 2.330 2.360 194,495 -0.14(-5.60%)
Nov 19, 2008 2.530 2.750 2.500 2.500 224,632 -0.03(-1.19%)
Nov 18, 2008 2.600 2.680 2.470 2.530 180,676 -0.02(-0.78%)
Nov 17, 2008 2.450 2.550 2.280 2.550 189,130 +0.10(+4.08%)
Nov 14, 2008 2.460 2.550 2.370 2.450 154,178 +0.05(+2.08%)
Nov 13, 2008 2.040 2.400 2.010 2.400 258,807 +0.31(+14.83%)
Nov 12, 2008 2.100 2.240 2.090 2.090 181,812 -0.20(-8.73%)
Nov 11, 2008 2.200 2.290 2.100 2.290 131,845 +0.03(+1.32%)
Nov 10, 2008 2.210 2.470 2.210 2.260 223,553 +0.12(+5.61%)
Nov 07, 2008 2.220 2.440 2.119 2.140 202,021 -0.06(-2.73%)
Nov 06, 2008 2.550 2.670 2.200 2.200 242,429 -0.31(-12.35%)
Nov 05, 2008 2.660 2.670 2.440 2.510 316,384 -0.15(-5.64%)
Nov 04, 2008 2.310 2.670 2.300 2.660 368,480 +0.33(+14.16%)
Nov 03, 2008 2.100 2.336 2.100 2.330 210,429 +0.11(+4.95%)
Oct 31, 2008 2.300 2.310 2.150 2.220 120,676 -0.08(-3.48%)
Oct 30, 2008 2.430 2.460 2.160 2.300 187,099 +0.08(+3.60%)
Oct 29, 2008 2.020 2.370 1.900 2.220 457,409 +0.37(+20.00%)
Oct 28, 2008 1.950 1.960 1.650 1.850 283,532 +0.04(+2.21%)
Oct 27, 2008 1.840 2.050 1.810 1.810 228,358 -0.03(-1.63%)
Oct 24, 2008 1.710 2.000 1.580 1.840 367,283 +0.08(+4.55%)
Oct 23, 2008 1.780 1.980 1.720 1.760 555,587 -0.21(-10.66%)
Oct 22, 2008 2.020 2.150 1.880 1.970 348,446 -0.19(-8.80%)
Oct 21, 2008 2.120 2.160 2.020 2.160 210,833 -0.10(-4.42%)
Oct 20, 2008 1.930 2.260 1.930 2.260 194,794 +0.25(+12.44%)
Oct 17, 2008 2.000 2.220 1.920 2.010 290,338 +0.00(+0.00%)
Oct 16, 2008 2.250 2.250 1.930 2.010 616,676 -0.30(-12.99%)
Oct 15, 2008 2.450 2.460 2.280 2.310 171,516 -0.14(-5.71%)
Oct 14, 2008 2.890 2.890 2.440 2.450 275,063 -0.25(-9.26%)
Oct 13, 2008 2.460 2.700 2.250 2.700 202,618 +0.38(+16.38%)
Oct 10, 2008 2.880 2.950 2.180 2.320 508,195 -0.48(-17.14%)
Oct 09, 2008 3.020 3.050 2.600 2.800 488,011 -0.23(-7.53%)
Oct 08, 2008 2.260 3.050 2.260 3.028 587,354 +0.77(+33.98%)
Oct 07, 2008 2.110 2.300 2.040 2.260 568,516 +0.32(+16.49%)
Oct 06, 2008 2.420 2.420 1.800 1.940 1,102,631 -0.26(-11.82%)
Oct 03, 2008 2.290 2.520 2.120 2.200 348,605 -0.09(-3.93%)
Oct 02, 2008 2.540 2.834 2.210 2.290 513,562 -0.32(-12.26%)
Oct 01, 2008 2.700 2.910 2.610 2.610 205,999 -0.17(-6.12%)
Sep 30, 2008 2.850 3.000 2.670 2.780 212,428 -0.09(-3.14%)
Sep 29, 2008 3.050 3.090 2.300 2.870 520,549 -0.18(-5.90%)
Sep 26, 2008 3.500 3.550 2.900 3.050 0 -0.48(-13.60%)
Sep 25, 2008 3.320 3.530 3.200 3.530 230,254 +0.14(+4.13%)
Sep 24, 2008 3.450 3.630 3.390 3.390 198,909 +0.00(+0.00%)
Sep 23, 2008 3.300 3.500 3.270 3.390 265,187 -0.02(-0.59%)
Sep 22, 2008 3.050 3.450 3.050 3.410 737,226 +0.21(+6.56%)
Sep 19, 2008 3.430 3.500 2.000 3.200 0 +0.10(+3.23%)
Sep 18, 2008 3.920 3.920 2.950 3.100 996,387 -0.52(-14.36%)
Sep 17, 2008 2.990 3.840 2.880 3.620 823,555 +0.74(+25.69%)
Sep 16, 2008 2.890 2.990 2.730 2.880 319,597 -0.08(-2.70%)
Sep 15, 2008 3.120 3.120 2.800 2.960 463,245 -0.06(-1.99%)
Sep 12, 2008 2.420 3.050 2.240 3.020 937,590 +0.80(+36.04%)
Sep 11, 2008 2.160 2.330 2.000 2.220 389,961 +0.04(+1.83%)
Sep 10, 2008 2.100 2.310 1.930 2.180 976,735 +0.05(+2.35%)
Sep 09, 2008 2.660 2.750 2.120 2.130 1,053,279 -0.62(-22.55%)
Sep 08, 2008 2.800 3.010 2.620 2.750 558,251 -0.01(-0.36%)
Sep 05, 2008 2.820 3.000 2.660 2.760 0 -0.06(-2.13%)
Sep 04, 2008 3.140 3.240 2.810 2.820 811,564 -0.26(-8.44%)
Sep 03, 2008 3.670 3.670 3.050 3.080 680,045 -0.54(-14.92%)
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.