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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4540 +0.0091 (+2.05%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 6, 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 (%)
Feb 28, 2014 2.270 2.340 2.230 2.310 210,310 +0.06(+2.67%)
Feb 27, 2014 2.280 2.350 2.230 2.250 207,920 -0.04(-1.75%)
Feb 26, 2014 2.400 2.400 2.220 2.290 546,459 -0.12(-4.98%)
Feb 25, 2014 2.540 2.541 2.400 2.410 284,254 -0.13(-5.12%)
Feb 24, 2014 2.570 2.590 2.490 2.540 176,228 +0.04(+1.60%)
Feb 21, 2014 2.550 2.560 2.400 2.500 164,627 +0.00(+0.00%)
Feb 20, 2014 2.310 2.580 2.290 2.500 377,358 +0.19(+8.23%)
Feb 19, 2014 2.450 2.550 2.270 2.310 384,541 -0.15(-6.10%)
Feb 18, 2014 2.620 2.650 2.440 2.460 437,554 -0.16(-6.11%)
Feb 14, 2014 2.600 2.620 2.620 2.620 798,600 +0.09(+3.56%)
Feb 13, 2014 2.180 2.540 2.180 2.530 628,521 +0.35(+16.06%)
Feb 12, 2014 2.340 2.340 2.180 2.180 274,981 -0.14(-6.03%)
Feb 11, 2014 2.230 2.340 2.170 2.320 567,003 +0.13(+5.94%)
Feb 10, 2014 2.190 2.300 2.180 2.190 510,842 +0.02(+0.92%)
Feb 07, 2014 1.980 2.170 1.980 2.170 419,329 +0.21(+10.71%)
Feb 06, 2014 1.980 2.060 1.950 1.960 240,838 -0.02(-1.01%)
Feb 05, 2014 2.030 2.100 1.950 1.980 290,054 -0.01(-0.50%)
Feb 04, 2014 1.930 2.050 1.900 1.990 275,852 +0.04(+2.05%)
Feb 03, 2014 2.000 2.060 1.940 1.950 281,860 -0.05(-2.50%)
Jan 31, 2014 2.000 2.080 1.860 2.000 210,848 +0.02(+1.01%)
Jan 30, 2014 2.030 2.037 1.920 1.980 292,930 -0.14(-6.60%)
Jan 29, 2014 1.980 2.130 1.810 2.120 602,849 +0.31(+17.13%)
Jan 28, 2014 1.870 1.920 1.810 1.810 469,097 -0.09(-4.74%)
Jan 27, 2014 2.030 2.030 1.900 1.900 249,053 -0.14(-6.86%)
Jan 24, 2014 2.120 2.150 1.950 2.040 336,017 -0.05(-2.39%)
Jan 23, 2014 2.150 2.240 2.090 2.090 421,433 +0.01(+0.48%)
Jan 22, 2014 2.200 2.240 2.060 2.080 285,252 -0.15(-6.73%)
Jan 21, 2014 2.100 2.240 2.050 2.230 433,012 +0.09(+4.21%)
Jan 17, 2014 2.060 2.140 2.140 2.140 450,900 +0.15(+7.54%)
Jan 16, 2014 1.910 2.080 1.910 1.990 457,787 +0.06(+3.11%)
Jan 15, 2014 1.820 1.940 1.780 1.930 369,099 +0.11(+6.04%)
Jan 14, 2014 1.790 1.880 1.750 1.820 295,703 +0.01(+0.55%)
Jan 13, 2014 1.680 1.860 1.680 1.810 414,666 +0.12(+7.10%)
Jan 10, 2014 1.710 1.710 1.660 1.690 304,021 +0.03(+1.81%)
Jan 09, 2014 1.700 1.720 1.630 1.660 215,417 -0.02(-1.19%)
Jan 08, 2014 1.720 1.750 1.680 1.680 218,330 -0.08(-4.55%)
Jan 07, 2014 1.770 1.780 1.720 1.760 147,520 -0.04(-2.22%)
Jan 06, 2014 1.890 1.910 1.770 1.800 205,243 -0.02(-1.10%)
Jan 03, 2014 1.910 1.940 1.800 1.820 220,082 -0.08(-4.21%)
Jan 02, 2014 1.840 1.900 1.800 1.900 292,644 +0.15(+8.57%)
Dec 31, 2013 1.770 1.750 1.750 1.750 205,800 -0.05(-2.78%)
Dec 30, 2013 1.860 1.860 1.730 1.800 296,341 -0.06(-3.23%)
Dec 27, 2013 1.830 1.860 1.800 1.860 336,402 +0.06(+3.33%)
Dec 26, 2013 1.810 1.840 1.760 1.800 226,706 -0.04(-2.17%)
Dec 24, 2013 1.750 1.860 1.750 1.840 274,933 +0.09(+5.14%)
Dec 23, 2013 1.710 1.790 1.630 1.750 449,108 +0.04(+2.34%)
Dec 20, 2013 1.770 1.840 1.680 1.710 1,231,066 -0.05(-2.84%)
Dec 19, 2013 1.880 1.910 1.760 1.760 432,605 -0.13(-6.88%)
Dec 18, 2013 1.930 2.020 1.860 1.890 364,894 -0.05(-2.58%)
Dec 17, 2013 1.890 1.940 1.850 1.940 150,274 +0.05(+2.65%)
Dec 16, 2013 1.910 1.990 1.890 1.890 146,600 +0.00(+0.00%)
Dec 13, 2013 1.940 1.980 1.890 1.890 105,192 -0.03(-1.56%)
Dec 12, 2013 1.880 1.940 1.870 1.920 200,106 +0.00(+0.00%)
Dec 11, 2013 1.980 2.060 1.880 1.920 340,778 -0.05(-2.54%)
Dec 10, 2013 1.770 2.080 1.770 1.970 1,019,361 +0.28(+16.57%)
Dec 09, 2013 1.790 1.830 1.670 1.690 604,657 -0.09(-5.06%)
Dec 06, 2013 1.880 1.950 1.750 1.780 263,702 -0.06(-3.26%)
Dec 05, 2013 1.890 1.950 1.840 1.840 211,303 -0.09(-4.66%)
Dec 04, 2013 1.890 1.985 1.860 1.930 251,590 +0.06(+3.21%)
Dec 03, 2013 1.970 2.006 1.860 1.870 274,124 -0.11(-5.56%)
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.