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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4461 +0.0061 (+1.39%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 1, 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 (%)
Aug 31, 2007 4.860 4.900 4.770 4.800 335,700 +0.09(+1.91%)
Aug 30, 2007 4.860 4.900 4.710 4.710 278,800 -0.16(-3.29%)
Aug 29, 2007 4.900 4.930 4.740 4.870 300,600 +0.04(+0.83%)
Aug 28, 2007 4.880 4.900 4.750 4.830 422,400 -0.03(-0.62%)
Aug 27, 2007 4.940 5.030 4.860 4.860 246,600 -0.16(-3.19%)
Aug 24, 2007 4.910 5.060 4.860 5.020 266,800 +0.11(+2.24%)
Aug 23, 2007 5.210 5.230 4.880 4.910 473,900 -0.22(-4.29%)
Aug 22, 2007 5.120 5.320 5.020 5.130 519,000 +0.00(+0.00%)
Aug 21, 2007 5.260 5.260 5.030 5.130 213,500 -0.13(-2.47%)
Aug 20, 2007 5.590 5.600 5.100 5.260 489,300 -0.24(-4.36%)
Aug 17, 2007 5.690 6.100 5.360 5.500 491,800 +0.13(+2.42%)
Aug 16, 2007 5.180 5.370 4.670 5.370 884,300 +0.13(+2.48%)
Aug 15, 2007 5.290 5.290 4.950 5.240 678,300 -0.15(-2.78%)
Aug 14, 2007 5.690 5.780 5.270 5.390 596,100 -0.26(-4.60%)
Aug 13, 2007 5.320 5.650 5.310 5.650 693,700 +0.38(+7.21%)
Aug 10, 2007 4.950 5.400 4.950 5.270 639,300 +0.25(+4.98%)
Aug 09, 2007 5.000 5.090 4.920 5.020 278,200 -0.05(-0.99%)
Aug 08, 2007 4.980 5.190 4.950 5.070 304,100 +0.18(+3.68%)
Aug 07, 2007 5.040 5.040 4.870 4.890 148,500 -0.16(-3.17%)
Aug 06, 2007 4.910 5.050 4.850 5.050 133,600 +0.10(+2.02%)
Aug 03, 2007 5.000 5.000 4.910 4.950 210,200 -0.04(-0.80%)
Aug 02, 2007 4.920 5.030 4.920 4.990 110,100 +0.17(+3.53%)
Aug 01, 2007 4.900 4.990 4.820 4.820 185,500 -0.08(-1.63%)
Jul 31, 2007 5.060 5.100 4.900 4.900 160,500 -0.15(-2.97%)
Jul 30, 2007 4.990 5.050 4.900 5.050 103,100 -0.03(-0.59%)
Jul 27, 2007 4.990 5.080 4.900 5.080 179,800 +0.08(+1.60%)
Jul 26, 2007 5.050 5.050 4.850 5.000 335,400 -0.20(-3.85%)
Jul 25, 2007 5.010 5.200 5.010 5.200 308,300 +0.17(+3.38%)
Jul 24, 2007 5.050 5.210 5.030 5.030 413,400 +0.00(+0.00%)
Jul 23, 2007 5.000 5.050 4.760 5.030 204,500 +0.02(+0.40%)
Jul 20, 2007 5.050 5.050 4.950 5.010 235,400 -0.03(-0.60%)
Jul 19, 2007 4.990 5.050 4.890 5.040 426,300 +0.09(+1.82%)
Jul 18, 2007 4.720 4.950 4.650 4.950 241,200 +0.22(+4.62%)
Jul 17, 2007 4.829 4.830 4.720 4.731 113,700 -0.14(-2.85%)
Jul 16, 2007 4.880 5.000 4.750 4.870 225,000 +0.01(+0.21%)
Jul 13, 2007 4.760 4.950 4.760 4.860 177,100 +0.01(+0.21%)
Jul 12, 2007 4.760 4.850 4.750 4.850 160,100 +0.14(+2.97%)
Jul 11, 2007 4.740 4.800 4.630 4.710 90,900 -0.02(-0.42%)
Jul 10, 2007 4.660 4.820 4.660 4.730 187,800 -0.03(-0.63%)
Jul 09, 2007 4.770 4.860 4.740 4.760 226,000 +0.04(+0.85%)
Jul 06, 2007 4.540 4.760 4.520 4.720 314,300 +0.20(+4.42%)
Jul 05, 2007 4.670 4.670 4.510 4.520 211,900 -0.12(-2.59%)
Jul 03, 2007 4.670 4.740 4.630 4.640 64,900 -0.08(-1.69%)
Jul 02, 2007 4.650 4.750 4.600 4.720 138,000 +0.12(+2.61%)
Jun 29, 2007 4.670 4.700 4.500 4.600 221,600 -0.07(-1.50%)
Jun 28, 2007 4.700 4.940 4.600 4.670 187,000 +0.06(+1.30%)
Jun 27, 2007 4.540 4.670 4.520 4.610 227,900 +0.05(+1.09%)
Jun 26, 2007 4.670 4.700 4.500 4.560 371,900 -0.16(-3.39%)
Jun 25, 2007 4.670 4.770 4.640 4.720 245,000 -0.07(-1.46%)
Jun 22, 2007 4.760 4.830 4.750 4.790 124,200 -0.03(-0.62%)
Jun 21, 2007 4.770 4.820 4.670 4.820 221,400 -0.01(-0.19%)
Jun 20, 2007 4.980 4.980 4.820 4.829 120,700 -0.13(-2.64%)
Jun 19, 2007 4.870 4.990 4.841 4.960 155,500 +0.04(+0.81%)
Jun 18, 2007 5.020 5.020 4.900 4.920 139,800 -0.10(-1.99%)
Jun 15, 2007 5.020 5.030 4.900 5.020 156,800 +0.09(+1.83%)
Jun 14, 2007 4.720 4.950 4.710 4.930 226,300 +0.15(+3.14%)
Jun 13, 2007 4.730 4.800 4.600 4.780 240,000 +0.11(+2.36%)
Jun 12, 2007 4.950 4.970 4.560 4.670 611,000 -0.30(-6.04%)
Jun 11, 2007 5.090 5.100 4.970 4.970 154,400 -0.08(-1.58%)
Jun 08, 2007 5.060 5.130 4.910 5.050 425,400 -0.06(-1.17%)
Jun 07, 2007 5.350 5.400 5.080 5.110 392,400 -0.21(-3.95%)
Jun 06, 2007 5.430 5.470 5.230 5.320 355,300 -0.06(-1.12%)
Jun 05, 2007 5.330 5.430 5.220 5.380 791,600 +0.17(+3.17%)
Jun 04, 2007 5.030 5.250 4.950 5.215 455,700 +0.16(+3.26%)
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.