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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4604 +0.0004 (+0.09%)
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Sep 30, 2005 2.740 2.760 2.520 2.590 621,700 -0.13(-4.78%)
Sep 29, 2005 2.650 2.770 2.650 2.720 439,300 +0.07(+2.64%)
Sep 28, 2005 2.800 2.820 2.560 2.650 1,278,700 -0.19(-6.69%)
Sep 27, 2005 2.920 2.950 2.800 2.840 580,300 -0.11(-3.73%)
Sep 26, 2005 2.810 2.950 2.700 2.950 656,500 +0.05(+1.72%)
Sep 23, 2005 2.900 2.970 2.860 2.900 642,700 -0.09(-3.01%)
Sep 22, 2005 2.930 2.990 2.850 2.990 812,600 +0.14(+4.91%)
Sep 21, 2005 2.720 2.930 2.640 2.850 713,300 +0.14(+5.17%)
Sep 20, 2005 2.620 2.780 2.600 2.710 316,800 +0.01(+0.37%)
Sep 19, 2005 2.850 2.933 2.530 2.700 950,400 -0.03(-1.10%)
Sep 16, 2005 2.740 2.850 2.690 2.730 781,000 +0.03(+1.11%)
Sep 15, 2005 2.740 2.940 2.510 2.700 1,258,100 -0.03(-1.10%)
Sep 14, 2005 2.380 2.730 2.300 2.730 1,042,700 +0.37(+15.68%)
Sep 13, 2005 2.470 2.470 2.250 2.360 646,400 -0.08(-3.28%)
Sep 12, 2005 2.250 2.590 2.170 2.440 1,856,100 +0.24(+10.91%)
Sep 09, 2005 1.960 2.250 1.950 2.200 1,013,400 +0.26(+13.40%)
Sep 08, 2005 1.940 1.960 1.890 1.940 349,600 +0.05(+2.65%)
Sep 07, 2005 1.880 1.900 1.850 1.890 295,700 +0.03(+1.61%)
Sep 06, 2005 1.890 1.900 1.820 1.860 250,200 -0.03(-1.59%)
Sep 02, 2005 1.880 1.900 1.810 1.890 330,100 +0.07(+3.85%)
Sep 01, 2005 1.720 1.900 1.710 1.820 548,100 +0.13(+7.69%)
Aug 31, 2005 1.740 1.740 1.660 1.690 447,400 -0.07(-3.98%)
Aug 30, 2005 1.570 1.770 1.500 1.760 675,500 +0.18(+11.39%)
Aug 29, 2005 1.610 1.610 1.570 1.580 262,500 -0.02(-1.25%)
Aug 26, 2005 1.560 1.600 1.550 1.600 306,500 +0.03(+1.91%)
Aug 25, 2005 1.510 1.570 1.510 1.570 198,600 +0.03(+1.95%)
Aug 24, 2005 1.540 1.560 1.520 1.540 401,700 +0.00(+0.00%)
Aug 23, 2005 1.590 1.600 1.540 1.540 232,700 -0.03(-1.91%)
Aug 22, 2005 1.530 1.600 1.530 1.570 321,200 +0.04(+2.61%)
Aug 19, 2005 1.520 1.560 1.500 1.530 119,400 +0.00(+0.00%)
Aug 18, 2005 1.490 1.550 1.450 1.530 210,700 +0.02(+1.32%)
Aug 17, 2005 1.550 1.560 1.460 1.510 274,300 -0.07(-4.43%)
Aug 16, 2005 1.580 1.600 1.500 1.580 225,600 +0.01(+0.64%)
Aug 15, 2005 1.540 1.570 1.510 1.570 179,500 +0.02(+1.29%)
Aug 12, 2005 1.580 1.580 1.510 1.550 180,900 -0.03(-1.90%)
Aug 11, 2005 1.530 1.590 1.470 1.580 529,600 +0.06(+3.95%)
Aug 10, 2005 1.560 1.620 1.460 1.520 601,300 -0.02(-1.30%)
Aug 09, 2005 1.450 1.590 1.450 1.540 655,800 +0.09(+6.21%)
Aug 08, 2005 1.380 1.480 1.370 1.450 433,400 +0.08(+5.84%)
Aug 05, 2005 1.390 1.390 1.310 1.370 210,200 +0.01(+0.74%)
Aug 04, 2005 1.400 1.420 1.340 1.360 323,400 -0.04(-2.86%)
Aug 03, 2005 1.300 1.440 1.290 1.400 485,400 +0.10(+7.69%)
Aug 02, 2005 1.250 1.300 1.220 1.300 134,700 +0.05(+4.00%)
Aug 01, 2005 1.190 1.250 1.170 1.250 117,800 +0.08(+6.84%)
Jul 29, 2005 1.150 1.180 1.150 1.170 175,400 +0.01(+0.86%)
Jul 28, 2005 1.170 1.170 1.130 1.160 148,900 -0.01(-0.85%)
Jul 27, 2005 1.220 1.220 1.120 1.170 207,800 -0.05(-4.10%)
Jul 26, 2005 1.230 1.230 1.200 1.220 81,500 -0.02(-1.61%)
Jul 25, 2005 1.240 1.240 1.200 1.240 106,000 -0.02(-1.59%)
Jul 22, 2005 1.280 1.280 1.210 1.260 172,700 -0.01(-0.79%)
Jul 21, 2005 1.220 1.280 1.210 1.270 323,500 +0.06(+4.96%)
Jul 20, 2005 1.170 1.210 1.160 1.210 169,300 +0.06(+5.22%)
Jul 19, 2005 1.150 1.160 1.120 1.150 161,300 -0.02(-1.71%)
Jul 18, 2005 1.130 1.180 1.130 1.170 121,300 +0.05(+4.46%)
Jul 15, 2005 1.130 1.130 1.110 1.120 44,500 +0.01(+0.90%)
Jul 14, 2005 1.140 1.150 1.100 1.110 109,500 -0.05(-4.31%)
Jul 13, 2005 1.110 1.160 1.100 1.160 184,000 +0.04(+3.57%)
Jul 12, 2005 1.090 1.130 1.090 1.120 174,000 +0.02(+1.82%)
Jul 11, 2005 1.050 1.100 1.050 1.100 102,500 +0.05(+4.76%)
Jul 08, 2005 1.080 1.080 1.040 1.050 157,100 -0.03(-2.78%)
Jul 07, 2005 1.040 1.080 1.040 1.080 144,500 +0.04(+3.85%)
Jul 06, 2005 1.040 1.060 1.030 1.040 45,700 +0.00(+0.00%)
Jul 05, 2005 1.080 1.080 1.030 1.040 94,800 -0.05(-4.59%)
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.