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 +0.0135 (+3.02%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2006 8.210 8.340 7.902 8.050 649,000 -0.14(-1.70%)
Jun 29, 2006 7.750 8.190 7.680 8.189 519,300 +0.58(+7.61%)
Jun 28, 2006 7.850 7.880 7.460 7.610 351,800 -0.01(-0.13%)
Jun 27, 2006 8.180 8.180 7.530 7.620 576,600 -0.43(-5.34%)
Jun 26, 2006 8.100 8.200 7.930 8.050 379,300 -0.06(-0.74%)
Jun 23, 2006 7.930 8.150 7.810 8.110 507,200 +0.18(+2.27%)
Jun 22, 2006 7.900 7.950 7.760 7.930 444,500 +0.00(+0.00%)
Jun 21, 2006 7.720 8.050 7.720 7.930 550,400 +0.06(+0.76%)
Jun 20, 2006 7.890 8.020 7.630 7.870 542,200 +0.16(+2.08%)
Jun 19, 2006 7.700 7.780 7.550 7.710 557,700 -0.07(-0.90%)
Jun 16, 2006 7.110 8.150 6.850 7.780 1,774,200 +0.68(+9.58%)
Jun 15, 2006 6.490 7.190 6.420 7.100 1,009,000 +0.89(+14.33%)
Jun 14, 2006 6.210 6.490 6.100 6.210 588,000 +0.03(+0.49%)
Jun 13, 2006 6.410 6.450 6.090 6.180 1,037,100 -0.55(-8.17%)
Jun 12, 2006 6.930 7.150 6.720 6.730 552,600 -0.33(-4.67%)
Jun 09, 2006 7.200 7.210 6.980 7.060 452,700 +0.08(+1.15%)
Jun 08, 2006 6.600 7.050 6.350 6.980 794,400 +0.26(+3.87%)
Jun 07, 2006 6.540 6.790 6.300 6.720 633,000 +0.11(+1.66%)
Jun 06, 2006 6.760 6.790 6.450 6.610 657,200 -0.25(-3.64%)
Jun 05, 2006 7.260 7.330 6.830 6.860 345,100 -0.30(-4.19%)
Jun 02, 2006 7.150 7.230 7.100 7.160 358,100 +0.09(+1.27%)
Jun 01, 2006 6.950 7.100 6.800 7.070 478,200 -0.11(-1.53%)
May 31, 2006 7.300 7.440 7.010 7.180 445,600 -0.12(-1.64%)
May 30, 2006 7.450 7.490 7.280 7.300 335,400 -0.05(-0.68%)
May 26, 2006 7.210 7.480 7.060 7.350 382,100 +0.08(+1.10%)
May 25, 2006 7.160 7.350 6.910 7.270 257,400 +0.31(+4.45%)
May 24, 2006 7.000 7.341 6.670 6.960 569,800 -0.23(-3.20%)
May 23, 2006 7.400 7.630 7.150 7.190 721,100 -0.16(-2.18%)
May 22, 2006 6.830 7.370 6.660 7.350 603,400 +0.30(+4.26%)
May 19, 2006 6.500 7.050 6.160 7.050 1,298,700 +0.25(+3.68%)
May 18, 2006 7.200 7.320 6.750 6.800 1,231,200 -0.37(-5.16%)
May 17, 2006 7.630 7.790 7.060 7.170 899,300 -0.27(-3.63%)
May 16, 2006 7.710 7.800 7.190 7.440 696,000 -0.07(-0.93%)
May 15, 2006 7.680 7.900 7.510 7.510 879,000 -0.62(-7.63%)
May 12, 2006 8.360 8.440 7.800 8.130 934,600 -0.15(-1.81%)
May 11, 2006 8.850 8.850 8.120 8.280 879,100 -0.38(-4.35%)
May 10, 2006 8.680 8.802 8.440 8.657 815,300 -0.02(-0.26%)
May 09, 2006 8.300 8.810 8.300 8.680 1,061,000 +0.57(+7.03%)
May 08, 2006 8.300 8.380 7.980 8.110 829,800 -0.30(-3.57%)
May 05, 2006 8.400 8.600 8.200 8.410 694,100 -0.19(-2.21%)
May 04, 2006 8.190 8.600 8.100 8.600 762,400 +0.50(+6.17%)
May 03, 2006 8.350 8.400 7.880 8.100 1,002,600 -0.15(-1.82%)
May 02, 2006 8.720 8.720 8.110 8.250 995,100 -0.25(-2.94%)
May 01, 2006 8.960 9.100 8.430 8.500 1,683,200 -0.37(-4.17%)
Apr 28, 2006 8.300 8.870 8.130 8.870 1,262,700 +0.84(+10.46%)
Apr 27, 2006 8.140 8.320 7.790 8.030 1,264,100 -0.24(-2.90%)
Apr 26, 2006 8.300 8.880 8.200 8.270 1,675,800 +0.07(+0.85%)
Apr 25, 2006 7.440 8.250 7.360 8.200 1,834,200 +0.91(+12.48%)
Apr 24, 2006 7.000 7.340 6.950 7.290 588,600 +0.13(+1.82%)
Apr 21, 2006 7.110 7.300 7.060 7.160 700,200 +0.26(+3.77%)
Apr 20, 2006 7.500 7.500 6.760 6.900 1,689,300 -0.57(-7.63%)
Apr 19, 2006 7.250 7.560 6.850 7.470 2,090,700 +0.28(+3.89%)
Apr 18, 2006 6.940 7.250 6.660 7.190 868,400 +0.31(+4.51%)
Apr 17, 2006 6.930 6.940 6.740 6.880 605,400 +0.26(+3.93%)
Apr 13, 2006 6.580 6.660 6.360 6.620 365,900 +0.04(+0.61%)
Apr 12, 2006 6.180 6.620 6.180 6.580 413,700 +0.33(+5.28%)
Apr 11, 2006 6.670 6.800 6.170 6.250 903,700 -0.27(-4.14%)
Apr 10, 2006 6.970 7.100 6.500 6.520 802,700 -0.20(-2.98%)
Apr 07, 2006 7.140 7.250 6.700 6.720 1,233,200 -0.36(-5.08%)
Apr 06, 2006 7.140 7.190 6.990 7.080 780,300 +0.15(+2.16%)
Apr 05, 2006 7.030 7.110 6.850 6.930 616,100 -0.02(-0.29%)
Apr 04, 2006 7.000 7.050 6.710 6.950 543,700 +0.15(+2.21%)
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.