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 (%)
Dec 31, 2008 4.040 4.310 4.010 4.250 207,450 +0.13(+3.16%)
Dec 30, 2008 4.030 4.150 3.960 4.120 138,602 +0.00(+0.00%)
Dec 29, 2008 4.120 4.380 4.030 4.120 337,453 -0.17(-3.96%)
Dec 26, 2008 4.030 4.490 4.000 4.290 218,082 +0.26(+6.45%)
Dec 24, 2008 3.820 4.130 3.800 4.030 69,630 +0.06(+1.43%)
Dec 23, 2008 4.100 4.110 3.870 3.973 128,450 -0.13(-3.09%)
Dec 22, 2008 4.040 4.290 3.930 4.100 256,807 +0.20(+5.13%)
Dec 19, 2008 4.170 4.500 3.900 3.900 1,296,653 -0.57(-12.75%)
Dec 18, 2008 4.330 4.470 3.810 4.470 713,760 +0.36(+8.76%)
Dec 17, 2008 3.770 4.470 3.770 4.110 378,883 -0.06(-1.44%)
Dec 16, 2008 3.840 4.190 3.750 4.170 326,778 +0.42(+11.20%)
Dec 15, 2008 3.600 3.930 3.580 3.750 342,633 +0.14(+3.88%)
Dec 12, 2008 3.380 3.650 3.200 3.610 316,972 +0.36(+11.08%)
Dec 11, 2008 3.470 3.500 3.250 3.250 203,906 -0.13(-3.85%)
Dec 10, 2008 3.080 3.430 2.960 3.380 366,602 +0.31(+10.10%)
Dec 09, 2008 2.910 3.110 2.910 3.070 141,905 +0.08(+2.68%)
Dec 08, 2008 3.000 3.130 2.870 2.990 123,918 +0.07(+2.40%)
Dec 05, 2008 2.660 3.050 2.500 2.920 172,246 +0.26(+9.77%)
Dec 04, 2008 2.730 3.020 2.570 2.660 196,315 -0.17(-6.01%)
Dec 03, 2008 2.760 2.840 2.700 2.830 57,639 -0.02(-0.70%)
Dec 02, 2008 2.800 2.850 2.630 2.850 131,460 +0.11(+4.01%)
Dec 01, 2008 2.940 2.940 2.650 2.740 262,823 -0.26(-8.67%)
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%)
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.