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 (%)
Jan 31, 2007 5.680 5.710 5.330 5.370 723,600 -0.26(-4.62%)
Jan 30, 2007 5.590 5.700 5.590 5.630 217,700 +0.04(+0.73%)
Jan 29, 2007 5.700 5.830 5.580 5.589 335,400 -0.13(-2.29%)
Jan 26, 2007 5.740 5.780 5.580 5.720 211,600 +0.06(+1.06%)
Jan 25, 2007 5.850 5.950 5.560 5.660 611,300 -0.13(-2.25%)
Jan 24, 2007 5.840 5.840 5.730 5.790 231,100 -0.04(-0.69%)
Jan 23, 2007 5.710 5.860 5.710 5.830 358,000 +0.13(+2.28%)
Jan 22, 2007 5.800 5.890 5.690 5.700 226,200 -0.12(-2.06%)
Jan 19, 2007 5.750 5.840 5.700 5.820 212,200 +0.07(+1.22%)
Jan 18, 2007 5.820 5.850 5.700 5.750 333,200 -0.09(-1.54%)
Jan 17, 2007 5.750 5.899 5.730 5.840 245,700 +0.09(+1.57%)
Jan 16, 2007 5.860 5.880 5.720 5.750 266,400 -0.11(-1.88%)
Jan 12, 2007 5.760 5.870 5.750 5.860 266,800 +0.11(+1.91%)
Jan 11, 2007 5.740 5.790 5.700 5.750 252,400 +0.04(+0.70%)
Jan 10, 2007 5.700 5.740 5.620 5.710 231,900 -0.03(-0.52%)
Jan 09, 2007 5.800 5.800 5.670 5.740 294,600 -0.01(-0.17%)
Jan 08, 2007 5.660 5.780 5.660 5.750 274,100 +0.09(+1.59%)
Jan 05, 2007 5.690 5.800 5.450 5.660 757,300 +0.06(+1.07%)
Jan 04, 2007 5.700 5.700 5.540 5.600 297,800 -0.10(-1.75%)
Jan 03, 2007 6.000 6.010 5.610 5.700 472,500 -0.25(-4.20%)
Dec 29, 2006 5.890 5.970 5.780 5.950 243,400 +0.07(+1.19%)
Dec 28, 2006 5.780 5.950 5.770 5.880 287,800 +0.12(+2.08%)
Dec 27, 2006 5.730 5.890 5.730 5.760 184,000 +0.06(+1.05%)
Dec 26, 2006 5.760 5.990 5.670 5.700 237,700 -0.06(-1.04%)
Dec 22, 2006 5.740 5.900 5.690 5.760 165,900 +0.01(+0.17%)
Dec 21, 2006 5.800 5.850 5.710 5.750 177,600 -0.05(-0.86%)
Dec 20, 2006 6.070 6.070 5.800 5.800 265,400 -0.16(-2.68%)
Dec 19, 2006 5.710 6.050 5.710 5.960 484,600 +0.27(+4.75%)
Dec 18, 2006 5.830 5.840 5.610 5.690 395,000 -0.19(-3.23%)
Dec 15, 2006 6.000 6.050 5.610 5.880 611,700 +0.01(+0.17%)
Dec 14, 2006 5.970 6.160 5.830 5.870 408,800 +0.02(+0.34%)
Dec 13, 2006 5.940 6.100 5.700 5.850 491,700 -0.11(-1.85%)
Dec 12, 2006 6.290 6.330 5.850 5.960 725,300 -0.37(-5.85%)
Dec 11, 2006 6.350 6.560 6.260 6.330 237,100 -0.09(-1.40%)
Dec 08, 2006 6.720 6.800 6.220 6.420 486,200 -0.27(-4.04%)
Dec 07, 2006 6.740 6.860 6.590 6.690 205,300 -0.07(-1.04%)
Dec 06, 2006 6.800 6.860 6.500 6.760 376,800 -0.20(-2.87%)
Dec 05, 2006 7.110 7.200 6.900 6.960 264,800 -0.19(-2.66%)
Dec 04, 2006 7.060 7.150 7.020 7.150 176,000 +0.08(+1.13%)
Dec 01, 2006 7.090 7.220 7.000 7.070 288,000 -0.04(-0.56%)
Nov 30, 2006 7.020 7.130 7.010 7.110 388,100 +0.15(+2.16%)
Nov 29, 2006 6.980 6.980 6.800 6.960 204,000 -0.02(-0.29%)
Nov 28, 2006 6.950 6.980 6.750 6.980 220,200 +0.03(+0.43%)
Nov 27, 2006 7.060 7.060 6.720 6.950 383,300 +0.03(+0.43%)
Nov 24, 2006 6.820 7.050 6.820 6.920 331,800 +0.29(+4.37%)
Nov 22, 2006 6.800 6.890 6.530 6.630 317,400 -0.11(-1.63%)
Nov 21, 2006 6.450 6.790 6.400 6.740 349,000 +0.39(+6.14%)
Nov 20, 2006 6.540 6.670 6.300 6.350 412,800 +0.00(+0.00%)
Nov 17, 2006 6.470 6.610 6.330 6.350 391,000 -0.22(-3.35%)
Nov 16, 2006 6.870 6.880 6.570 6.570 185,000 -0.25(-3.67%)
Nov 15, 2006 6.500 6.880 6.340 6.820 344,800 +0.14(+2.10%)
Nov 14, 2006 6.890 6.900 6.600 6.680 235,600 -0.18(-2.62%)
Nov 13, 2006 6.900 6.900 6.590 6.860 386,200 -0.04(-0.58%)
Nov 10, 2006 6.830 6.960 6.750 6.900 345,300 +0.04(+0.58%)
Nov 09, 2006 6.520 6.860 6.470 6.860 641,300 +0.51(+8.03%)
Nov 08, 2006 6.160 6.350 6.030 6.350 289,100 +0.03(+0.47%)
Nov 07, 2006 6.270 6.480 6.100 6.320 411,300 -0.15(-2.32%)
Nov 06, 2006 6.400 6.560 6.390 6.470 367,700 +0.00(+0.00%)
Nov 03, 2006 6.410 6.560 6.390 6.470 375,600 -0.06(-0.92%)
Nov 02, 2006 6.410 6.550 6.360 6.530 291,800 +0.13(+2.03%)
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.