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 30, 2009 2.900 2.900 2.730 2.780 365,319 -0.13(-4.47%)
Apr 29, 2009 3.050 3.050 2.900 2.910 254,151 +0.03(+1.04%)
Apr 28, 2009 2.900 2.980 2.850 2.880 394,056 -0.18(-5.88%)
Apr 27, 2009 3.060 3.150 2.970 3.060 403,524 -0.03(-0.97%)
Apr 24, 2009 3.020 3.220 2.970 3.090 419,547 +0.07(+2.32%)
Apr 23, 2009 3.010 3.240 2.980 3.020 361,771 -0.08(-2.58%)
Apr 22, 2009 3.070 3.150 3.010 3.100 203,707 +0.08(+2.65%)
Apr 21, 2009 3.190 3.280 2.930 3.020 395,125 -0.18(-5.63%)
Apr 20, 2009 3.090 3.200 3.010 3.200 536,292 +0.20(+6.67%)
Apr 17, 2009 2.840 3.010 2.780 3.000 831,859 +0.15(+5.26%)
Apr 16, 2009 3.050 3.060 2.780 2.850 644,391 -0.20(-6.56%)
Apr 15, 2009 3.010 3.160 2.890 3.050 802,664 +0.00(+0.00%)
Apr 14, 2009 3.400 3.490 3.000 3.050 1,578,770 -0.37(-10.82%)
Apr 13, 2009 3.500 3.540 3.100 3.420 1,778,690 -0.63(-15.56%)
Apr 09, 2009 4.330 4.330 4.000 4.050 264,962 -0.05(-1.22%)
Apr 08, 2009 4.090 4.290 4.030 4.100 300,868 +0.00(+0.00%)
Apr 07, 2009 4.170 4.340 4.080 4.100 318,648 -0.15(-3.53%)
Apr 06, 2009 4.110 4.380 4.080 4.250 250,240 +0.03(+0.71%)
Apr 03, 2009 4.450 4.570 4.070 4.220 377,101 -0.23(-5.17%)
Apr 02, 2009 4.500 4.650 4.320 4.450 251,696 -0.11(-2.41%)
Apr 01, 2009 4.500 4.590 4.420 4.560 139,247 +0.14(+3.17%)
Mar 31, 2009 4.470 4.550 4.380 4.420 268,392 +0.00(+0.00%)
Mar 30, 2009 4.500 4.750 4.370 4.420 225,317 -0.43(-8.87%)
Mar 26, 2009 4.980 5.190 4.800 4.850 232,557 -0.15(-3.00%)
Mar 25, 2009 4.650 5.000 4.550 5.000 199,610 +0.35(+7.53%)
Mar 24, 2009 4.800 4.900 4.550 4.650 431,353 -0.22(-4.52%)
Mar 23, 2009 5.150 5.240 4.860 4.870 401,151 -0.14(-2.79%)
Mar 20, 2009 5.030 5.140 4.765 5.010 1,006,651 +0.05(+1.01%)
Mar 19, 2009 4.480 5.050 4.480 4.960 636,297 +0.47(+10.47%)
Mar 18, 2009 3.940 4.500 3.790 4.490 408,092 +0.61(+15.72%)
Mar 17, 2009 4.100 4.100 3.870 3.880 158,710 -0.21(-5.13%)
Mar 16, 2009 4.280 4.280 4.000 4.090 81,732 -0.14(-3.22%)
Mar 13, 2009 4.200 4.230 4.090 4.226 0 +0.14(+3.33%)
Mar 12, 2009 3.880 4.140 3.650 4.090 218,067 +0.28(+7.35%)
Mar 11, 2009 3.640 3.990 3.640 3.810 217,535 +0.08(+2.14%)
Mar 10, 2009 3.830 4.090 3.590 3.730 309,363 -0.13(-3.37%)
Mar 09, 2009 4.160 4.210 3.840 3.860 145,698 -0.28(-6.76%)
Mar 06, 2009 4.100 4.220 4.010 4.140 0 +0.07(+1.72%)
Mar 05, 2009 4.100 4.180 4.000 4.070 138,113 +0.02(+0.49%)
Mar 04, 2009 4.050 4.300 3.880 4.050 225,016 +0.16(+4.11%)
Mar 02, 2009 4.090 4.150 3.860 3.890 382,283 -0.29(-6.94%)
Feb 27, 2009 4.410 4.530 4.150 4.180 0 -0.27(-6.07%)
Feb 26, 2009 4.320 4.450 4.120 4.450 176,547 +0.25(+5.95%)
Feb 25, 2009 4.380 4.450 4.190 4.200 216,281 -0.23(-5.19%)
Feb 24, 2009 4.410 4.730 4.330 4.430 426,043 -0.26(-5.54%)
Feb 23, 2009 4.200 4.770 4.100 4.690 585,758 +0.39(+9.07%)
Feb 20, 2009 4.150 4.370 4.150 4.300 376,977 +0.15(+3.61%)
Feb 19, 2009 4.110 4.170 3.950 4.150 231,823 +0.00(+0.00%)
Feb 18, 2009 4.150 4.166 3.880 4.150 195,785 +0.02(+0.48%)
Feb 17, 2009 3.790 4.160 3.720 4.130 677,475 +0.36(+9.55%)
Feb 13, 2009 3.840 3.850 3.650 3.770 145,184 -0.07(-1.82%)
Feb 12, 2009 3.630 3.840 3.620 3.840 199,029 +0.21(+5.79%)
Feb 11, 2009 3.400 3.850 3.310 3.630 335,355 +0.23(+6.76%)
Feb 10, 2009 3.620 3.700 3.400 3.400 128,491 -0.20(-5.56%)
Feb 09, 2009 3.740 3.770 3.420 3.600 306,074 -0.20(-5.26%)
Feb 06, 2009 3.790 3.940 3.740 3.800 218,061 -0.08(-2.06%)
Feb 05, 2009 3.820 3.990 3.770 3.880 177,033 +0.00(+0.00%)
Feb 04, 2009 3.830 4.010 3.750 3.880 221,103 +0.04(+1.04%)
Feb 03, 2009 3.820 3.880 3.550 3.840 192,983 +0.11(+2.95%)
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.