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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4537 +0.0088 (+1.98%)
Streaming Delayed Price Updated: 1:38 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 (%)
Mar 31, 2011 6.340 6.365 6.160 6.330 315,834 +0.10(+1.61%)
Mar 30, 2011 6.250 6.310 6.080 6.230 276,294 +0.01(+0.16%)
Mar 29, 2011 6.280 6.280 6.100 6.220 348,824 -0.03(-0.48%)
Mar 28, 2011 6.390 6.460 6.150 6.250 376,147 -0.01(-0.16%)
Mar 25, 2011 6.440 6.440 6.150 6.260 195,518 -0.01(-0.16%)
Mar 24, 2011 6.420 6.450 6.250 6.270 452,814 -0.15(-2.34%)
Mar 23, 2011 6.510 6.520 6.280 6.420 553,307 -0.04(-0.62%)
Mar 22, 2011 6.460 6.490 6.310 6.460 168,692 -0.03(-0.46%)
Mar 21, 2011 6.420 6.510 6.360 6.490 255,732 +0.22(+3.51%)
Mar 18, 2011 6.520 6.600 6.270 6.270 954,089 -0.21(-3.24%)
Mar 17, 2011 6.390 6.760 6.330 6.480 871,978 +0.04(+0.62%)
Mar 16, 2011 6.370 6.490 6.200 6.440 711,971 +0.03(+0.47%)
Mar 15, 2011 6.140 6.410 6.120 6.410 562,967 +0.06(+0.94%)
Mar 14, 2011 6.360 6.380 6.180 6.350 208,799 -0.03(-0.47%)
Mar 11, 2011 6.180 6.420 6.180 6.380 266,707 +0.09(+1.43%)
Mar 10, 2011 6.380 6.570 6.260 6.290 442,410 -0.31(-4.70%)
Mar 09, 2011 6.590 6.600 6.420 6.600 315,427 +0.05(+0.76%)
Mar 08, 2011 6.380 6.590 6.230 6.550 574,300 +0.20(+3.15%)
Mar 07, 2011 6.510 6.600 6.280 6.350 468,112 -0.15(-2.31%)
Mar 04, 2011 6.500 6.670 6.430 6.500 840,141 -0.06(-0.91%)
Mar 03, 2011 6.450 6.750 6.450 6.560 778,710 -0.03(-0.46%)
Mar 02, 2011 6.840 6.880 6.520 6.590 837,247 -0.26(-3.80%)
Mar 01, 2011 6.970 7.030 6.800 6.850 416,878 -0.13(-1.86%)
Feb 28, 2011 6.830 6.980 6.720 6.980 386,371 +0.13(+1.90%)
Feb 25, 2011 7.010 7.040 6.540 6.850 953,505 -0.18(-2.56%)
Feb 24, 2011 7.080 7.100 6.990 7.030 449,603 -0.08(-1.13%)
Feb 23, 2011 7.120 7.120 6.920 7.110 667,006 +0.00(+0.00%)
Feb 22, 2011 7.200 7.260 7.000 7.110 579,362 -0.04(-0.56%)
Feb 18, 2011 7.080 7.150 6.970 7.150 629,009 +0.09(+1.27%)
Feb 17, 2011 7.070 7.100 6.970 7.060 222,251 -0.01(-0.14%)
Feb 16, 2011 7.010 7.110 6.920 7.070 377,034 +0.07(+1.00%)
Feb 15, 2011 7.000 7.040 6.890 7.000 412,687 +0.10(+1.45%)
Feb 14, 2011 6.890 7.040 6.880 6.900 500,126 -0.08(-1.15%)
Feb 11, 2011 6.790 6.980 6.755 6.980 480,503 +0.08(+1.16%)
Feb 10, 2011 6.890 6.970 6.830 6.900 368,455 -0.07(-1.00%)
Feb 09, 2011 7.000 7.000 6.860 6.970 240,830 -0.03(-0.43%)
Feb 08, 2011 6.750 7.000 6.750 7.000 471,427 +0.30(+4.48%)
Feb 07, 2011 6.750 6.810 6.670 6.700 233,844 -0.07(-1.03%)
Feb 04, 2011 6.810 6.830 6.470 6.770 754,363 -0.05(-0.73%)
Feb 03, 2011 6.760 6.860 6.440 6.820 621,945 +0.14(+2.10%)
Feb 02, 2011 6.440 6.690 6.440 6.680 857,224 +0.08(+1.21%)
Feb 01, 2011 6.520 6.620 6.270 6.600 305,320 +0.17(+2.64%)
Jan 31, 2011 6.540 6.590 6.380 6.430 368,478 -0.06(-0.92%)
Jan 28, 2011 6.490 6.650 6.350 6.490 880,791 +0.15(+2.37%)
Jan 27, 2011 6.260 6.350 6.050 6.340 531,894 +0.05(+0.79%)
Jan 26, 2011 6.000 6.330 5.990 6.290 334,480 +0.28(+4.66%)
Jan 25, 2011 6.070 6.120 5.950 6.010 459,960 -0.15(-2.44%)
Jan 24, 2011 6.150 6.250 6.040 6.160 341,413 -0.07(-1.12%)
Jan 21, 2011 6.340 6.410 6.200 6.230 462,991 -0.12(-1.89%)
Jan 20, 2011 6.510 6.600 6.310 6.350 661,868 -0.21(-3.20%)
Jan 19, 2011 6.620 6.700 6.500 6.560 326,673 -0.09(-1.35%)
Jan 18, 2011 6.710 6.730 6.540 6.650 287,344 +0.02(+0.30%)
Jan 14, 2011 7.020 7.020 6.600 6.630 429,661 -0.26(-3.77%)
Jan 13, 2011 7.000 7.090 6.740 6.890 468,691 -0.21(-2.96%)
Jan 12, 2011 7.050 7.140 6.850 7.100 535,104 +0.10(+1.43%)
Jan 11, 2011 6.590 7.050 6.560 7.000 734,528 +0.27(+4.01%)
Jan 10, 2011 6.660 6.730 6.510 6.730 300,163 +0.07(+1.05%)
Jan 07, 2011 6.700 6.790 6.520 6.660 429,842 -0.04(-0.60%)
Jan 06, 2011 6.980 6.980 6.650 6.700 265,808 -0.24(-3.46%)
Jan 05, 2011 6.740 7.020 6.630 6.940 385,556 +0.13(+1.91%)
Jan 04, 2011 7.020 7.040 6.680 6.810 490,986 -0.33(-4.62%)
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.