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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4548 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 24, 2011 7.150 7.420 7.120 7.390 446,543 +0.28(+3.94%)
May 23, 2011 7.090 7.290 6.915 7.110 364,113 +0.07(+0.99%)
May 20, 2011 6.930 7.300 6.830 7.040 1,029,642 +0.13(+1.88%)
May 19, 2011 7.020 7.020 6.860 6.910 266,378 -0.11(-1.57%)
May 18, 2011 7.060 7.150 6.930 7.020 341,495 -0.05(-0.71%)
May 17, 2011 6.880 7.070 6.700 7.070 379,312 +0.07(+1.00%)
May 16, 2011 6.860 7.160 6.801 7.000 454,924 +0.11(+1.60%)
May 13, 2011 6.700 6.890 6.620 6.890 478,075 +0.23(+3.45%)
May 12, 2011 6.570 6.690 6.380 6.660 349,113 +0.04(+0.60%)
May 11, 2011 6.650 6.680 6.360 6.620 616,176 +0.08(+1.22%)
May 10, 2011 6.580 6.660 6.500 6.540 204,006 -0.08(-1.21%)
May 09, 2011 6.570 6.660 6.480 6.620 236,959 +0.07(+1.07%)
May 06, 2011 6.520 6.650 6.420 6.550 369,541 +0.05(+0.77%)
May 05, 2011 6.490 6.630 6.200 6.500 646,711 -0.10(-1.52%)
May 04, 2011 6.610 6.780 6.380 6.600 633,869 -0.20(-2.94%)
May 03, 2011 7.060 7.160 6.620 6.800 748,138 -0.29(-4.09%)
May 02, 2011 7.010 7.090 6.990 7.090 946,225 -0.17(-2.34%)
Apr 29, 2011 6.670 7.260 6.660 7.260 1,108,243 +0.52(+7.72%)
Apr 28, 2011 6.290 6.750 6.250 6.740 1,250,693 +0.39(+6.14%)
Apr 27, 2011 6.290 6.350 6.160 6.350 260,971 +0.07(+1.11%)
Apr 26, 2011 6.250 6.320 6.160 6.280 366,205 +0.00(+0.00%)
Apr 25, 2011 6.250 6.340 6.170 6.280 328,610 -0.08(-1.26%)
Apr 21, 2011 6.320 6.360 6.200 6.360 325,401 +0.04(+0.63%)
Apr 20, 2011 6.300 6.350 6.230 6.320 361,305 +0.02(+0.32%)
Apr 19, 2011 6.310 6.350 6.200 6.300 334,488 -0.04(-0.63%)
Apr 18, 2011 6.320 6.350 6.150 6.340 400,292 +0.02(+0.32%)
Apr 15, 2011 6.210 6.320 6.100 6.320 482,236 +0.11(+1.77%)
Apr 14, 2011 6.320 6.330 6.200 6.210 312,105 -0.08(-1.27%)
Apr 13, 2011 6.310 6.330 6.210 6.290 237,370 +0.03(+0.48%)
Apr 12, 2011 6.360 6.370 6.180 6.260 301,442 -0.12(-1.88%)
Apr 11, 2011 6.480 6.480 6.210 6.380 273,326 -0.06(-0.93%)
Apr 08, 2011 6.570 6.600 6.390 6.440 338,145 +0.00(+0.00%)
Apr 07, 2011 6.480 6.540 6.400 6.440 168,751 -0.06(-0.92%)
Apr 06, 2011 6.490 6.540 6.360 6.500 633,227 +0.07(+1.09%)
Apr 05, 2011 6.330 6.520 6.250 6.430 533,386 +0.08(+1.26%)
Apr 04, 2011 6.380 6.440 6.235 6.350 268,836 -0.04(-0.63%)
Apr 01, 2011 6.300 6.430 6.160 6.390 383,373 +0.06(+0.95%)
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%)
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.