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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4877 +0.0117 (+2.46%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 29, 2017 0.3540 0.3599 0.3204 0.3204 159,977 -0.02(-5.76%)
Sep 28, 2017 0.3500 0.3700 0.3400 0.3400 221,309 -0.01(-2.02%)
Sep 27, 2017 0.3500 0.3500 0.3417 0.3470 65,347 +0.00(+0.55%)
Sep 26, 2017 0.3689 0.3698 0.3451 0.3451 170,450 -0.02(-4.93%)
Sep 25, 2017 0.3602 0.3744 0.3602 0.3630 535,410 +0.00(+0.83%)
Sep 22, 2017 0.3600 0.3750 0.3600 0.3600 75,630 -0.00(-0.80%)
Sep 21, 2017 0.3725 0.3725 0.3570 0.3629 152,789 -0.01(-2.58%)
Sep 20, 2017 0.3808 0.3832 0.3725 0.3725 109,173 -0.00(-0.67%)
Sep 19, 2017 0.3832 0.3833 0.3750 0.3750 185,866 -0.01(-1.68%)
Sep 18, 2017 0.3814 0.3941 0.3814 0.3814 178,629 -0.01(-2.28%)
Sep 15, 2017 0.4000 0.4099 0.3902 0.3903 88,932 -0.00(-1.19%)
Sep 14, 2017 0.3960 0.3990 0.3900 0.3950 31,391 -0.00(-0.63%)
Sep 13, 2017 0.4000 0.4000 0.3900 0.3975 147,386 -0.00(-0.58%)
Sep 12, 2017 0.4000 0.4010 0.3901 0.3998 55,175 -0.00(-0.05%)
Sep 11, 2017 0.3900 0.4095 0.3700 0.4000 113,701 +0.01(+1.27%)
Sep 08, 2017 0.4326 0.4326 0.3900 0.3950 309,975 -0.03(-7.49%)
Sep 07, 2017 0.4304 0.4309 0.4200 0.4270 112,667 -0.00(-0.70%)
Sep 06, 2017 0.4350 0.4400 0.4201 0.4300 100,896 -0.01(-1.15%)
Sep 05, 2017 0.4334 0.4500 0.4300 0.4350 88,865 +0.00(+0.00%)
Sep 01, 2017 0.4240 0.4466 0.4240 0.4350 169,678 +0.01(+2.38%)
Aug 31, 2017 0.4140 0.4340 0.4100 0.4249 103,449 +0.01(+1.99%)
Aug 30, 2017 0.4310 0.4400 0.4100 0.4166 38,577 -0.01(-3.12%)
Aug 29, 2017 0.4500 0.4583 0.4300 0.4300 60,773 -0.01(-2.27%)
Aug 28, 2017 0.4149 0.4405 0.4100 0.4400 141,115 +0.03(+7.32%)
Aug 25, 2017 0.4073 0.4300 0.3971 0.4100 81,926 +0.00(+0.24%)
Aug 24, 2017 0.3900 0.4155 0.3900 0.4090 112,874 -0.01(-2.62%)
Aug 23, 2017 0.4000 0.4200 0.3801 0.4200 178,984 +0.02(+3.96%)
Aug 22, 2017 0.4100 0.4149 0.3900 0.4040 146,810 -0.01(-1.46%)
Aug 21, 2017 0.4100 0.4300 0.4051 0.4100 152,941 -0.03(-6.82%)
Aug 18, 2017 0.4635 0.4635 0.4282 0.4400 117,519 -0.00(-0.29%)
Aug 17, 2017 0.4700 0.4789 0.4400 0.4413 316,774 -0.03(-5.58%)
Aug 16, 2017 0.4343 0.4799 0.4139 0.4674 346,632 +0.05(+11.29%)
Aug 15, 2017 0.3939 0.4700 0.3875 0.4200 338,066 +0.02(+5.00%)
Aug 14, 2017 0.3900 0.4099 0.3875 0.4000 147,160 +0.01(+3.44%)
Aug 11, 2017 0.3750 0.3899 0.3750 0.3867 64,660 +0.01(+3.12%)
Aug 10, 2017 0.3750 0.3900 0.3750 0.3750 274,780 +0.00(+0.00%)
Aug 09, 2017 0.3801 0.3940 0.3750 0.3750 200,816 -0.01(-2.55%)
Aug 08, 2017 0.4000 0.4080 0.3750 0.3848 495,490 -0.02(-3.85%)
Aug 07, 2017 0.4000 0.4158 0.4000 0.4002 105,792 +0.00(+0.00%)
Aug 04, 2017 0.4150 0.4296 0.4000 0.4002 320,275 -0.01(-3.57%)
Aug 03, 2017 0.4185 0.4198 0.4150 0.4150 88,799 -0.01(-1.52%)
Aug 02, 2017 0.4300 0.4300 0.4185 0.4214 96,492 -0.01(-1.95%)
Aug 01, 2017 0.4400 0.4400 0.4150 0.4298 190,706 -0.01(-2.32%)
Jul 31, 2017 0.4465 0.4500 0.4249 0.4400 255,382 +0.00(+0.34%)
Jul 28, 2017 0.4100 0.4385 0.4011 0.4385 225,004 +0.03(+6.95%)
Jul 27, 2017 0.4400 0.4550 0.4100 0.4100 557,888 -0.04(-9.49%)
Jul 26, 2017 0.4400 0.4630 0.4400 0.4530 181,491 +0.01(+2.54%)
Jul 25, 2017 0.4600 0.4778 0.4402 0.4418 304,587 -0.01(-2.90%)
Jul 24, 2017 0.4640 0.4733 0.4550 0.4550 340,677 -0.02(-5.21%)
Jul 21, 2017 0.4880 0.5050 0.4620 0.4800 212,969 +0.01(+2.13%)
Jul 20, 2017 0.4700 0.4800 0.4521 0.4700 177,454 +0.00(+1.05%)
Jul 19, 2017 0.4828 0.4980 0.4650 0.4651 252,383 -0.01(-1.77%)
Jul 18, 2017 0.5200 0.5201 0.4735 0.4735 200,938 -0.04(-7.16%)
Jul 17, 2017 0.4800 0.5645 0.4700 0.5100 456,026 +0.02(+4.51%)
Jul 14, 2017 0.4600 0.5030 0.4600 0.4880 153,564 +0.03(+5.67%)
Jul 13, 2017 0.4580 0.4700 0.4521 0.4618 103,433 +0.00(+0.61%)
Jul 12, 2017 0.4550 0.4600 0.4501 0.4590 54,311 +0.01(+2.00%)
Jul 11, 2017 0.4310 0.4510 0.4310 0.4500 44,520 +0.01(+2.86%)
Jul 10, 2017 0.4390 0.4490 0.4318 0.4375 127,918 -0.01(-2.76%)
Jul 07, 2017 0.4900 0.4900 0.4317 0.4499 109,507 -0.01(-2.17%)
Jul 06, 2017 0.4300 0.4700 0.4300 0.4599 156,629 +0.03(+6.95%)
Jul 05, 2017 0.4201 0.4359 0.4200 0.4300 82,587 -0.00(-0.35%)
Jul 03, 2017 0.4350 0.4487 0.4300 0.4315 67,766 -0.01(-2.49%)
Jun 30, 2017 0.4550 0.4550 0.4363 0.4425 57,607 -0.01(-1.71%)
Jun 29, 2017 0.4600 0.4601 0.4502 0.4502 59,699 -0.01(-1.10%)
Jun 28, 2017 0.4551 0.4650 0.4551 0.4552 27,979 +0.00(+0.42%)
Jun 27, 2017 0.4500 0.4608 0.4450 0.4533 24,599 -0.00(-0.37%)
Jun 26, 2017 0.4500 0.4650 0.4400 0.4550 41,552 +0.01(+1.52%)
Jun 23, 2017 0.4450 0.4590 0.4450 0.4482 48,347 +0.00(+0.72%)
Jun 22, 2017 0.4500 0.4549 0.4420 0.4450 42,969 +0.00(+0.68%)
Jun 21, 2017 0.4515 0.4515 0.4400 0.4420 49,004 -0.00(-0.67%)
Jun 20, 2017 0.4600 0.4600 0.4450 0.4450 134,653 -0.02(-3.26%)
Jun 19, 2017 0.4610 0.4643 0.4500 0.4600 79,973 -0.02(-4.17%)
Jun 16, 2017 0.4850 0.5157 0.4601 0.4800 64,842 +0.00(+0.00%)
Jun 15, 2017 0.4700 0.5080 0.4618 0.4800 75,493 +0.01(+1.29%)
Jun 14, 2017 0.4650 0.5172 0.4650 0.4739 163,817 -0.01(-2.01%)
Jun 13, 2017 0.4570 0.4836 0.4570 0.4836 65,247 +0.02(+4.90%)
Jun 12, 2017 0.4600 0.4750 0.4600 0.4610 79,454 -0.03(-5.92%)
Jun 09, 2017 0.4650 0.4982 0.4650 0.4900 56,118 +0.01(+2.60%)
Jun 08, 2017 0.4700 0.4801 0.4700 0.4776 55,407 +0.00(+0.87%)
Jun 07, 2017 0.5000 0.5050 0.4700 0.4735 70,698 -0.03(-5.32%)
Jun 06, 2017 0.4800 0.5200 0.4800 0.5001 133,612 +0.03(+5.95%)
Jun 05, 2017 0.4800 0.5002 0.4600 0.4720 45,754 -0.00(-0.06%)
Jun 02, 2017 0.4624 0.5000 0.4600 0.4723 68,408 +0.01(+2.67%)
Jun 01, 2017 0.4600 0.4691 0.4570 0.4600 73,754 -0.01(-1.31%)
May 31, 2017 0.4800 0.4899 0.4650 0.4661 158,404 -0.01(-2.90%)
May 30, 2017 0.4950 0.4955 0.4800 0.4800 106,671 -0.02(-3.13%)
May 26, 2017 0.4950 0.5100 0.4900 0.4955 170,239 +0.01(+1.12%)
May 25, 2017 0.5027 0.5027 0.4879 0.4900 212,094 -0.02(-3.92%)
May 24, 2017 0.5199 0.5261 0.5000 0.5100 105,753 -0.00(-0.95%)
May 23, 2017 0.5199 0.5299 0.5100 0.5149 143,402 -0.00(-0.02%)
May 22, 2017 0.5100 0.5400 0.5100 0.5150 91,021 +0.01(+0.98%)
May 19, 2017 0.5050 0.5296 0.5040 0.5100 116,611 +0.01(+1.98%)
May 18, 2017 0.5200 0.5250 0.5000 0.5001 147,495 -0.02(-4.38%)
May 17, 2017 0.5400 0.5535 0.5200 0.5230 209,744 +0.01(+2.55%)
May 16, 2017 0.5392 0.5392 0.5100 0.5100 194,591 +0.00(+0.39%)
May 15, 2017 0.5200 0.5299 0.5000 0.5080 188,129 -0.01(-1.34%)
May 12, 2017 0.5303 0.5352 0.5000 0.5149 161,335 -0.00(-0.02%)
May 11, 2017 0.5000 0.5395 0.4951 0.5150 228,070 +0.01(+2.39%)
May 10, 2017 0.5100 0.5150 0.4800 0.5030 290,505 -0.01(-1.18%)
May 09, 2017 0.5800 0.5850 0.5000 0.5090 702,723 -0.06(-9.98%)
May 08, 2017 0.5180 0.5735 0.5105 0.5654 1,051,210 +0.07(+13.10%)
May 05, 2017 0.4700 0.4999 0.4700 0.4999 189,373 +0.03(+7.51%)
May 04, 2017 0.4949 0.4949 0.4500 0.4650 190,318 -0.03(-6.06%)
May 03, 2017 0.5100 0.5190 0.4850 0.4950 119,437 -0.02(-2.94%)
May 02, 2017 0.4862 0.5190 0.4750 0.5100 70,445 +0.01(+2.00%)
May 01, 2017 0.5148 0.5148 0.4750 0.5000 44,352 -0.01(-1.96%)
Apr 28, 2017 0.5000 0.5100 0.4800 0.5100 101,184 +0.01(+2.06%)
Apr 27, 2017 0.5000 0.5190 0.4900 0.4997 95,636 -0.00(-0.10%)
Apr 26, 2017 0.5100 0.5200 0.4904 0.5002 143,998 +0.00(+0.04%)
Apr 25, 2017 0.5100 0.5200 0.4751 0.5000 167,422 -0.03(-5.66%)
Apr 24, 2017 0.5300 0.5300 0.4800 0.5300 112,925 -0.00(-0.88%)
Apr 21, 2017 0.4836 0.5400 0.4800 0.5347 179,444 +0.04(+9.12%)
Apr 20, 2017 0.4700 0.4900 0.4700 0.4900 91,776 +0.00(+1.01%)
Apr 19, 2017 0.5100 0.5199 0.4700 0.4851 175,916 -0.03(-5.44%)
Apr 18, 2017 0.5350 0.5350 0.4900 0.5130 174,732 -0.02(-4.11%)
Apr 17, 2017 0.5221 0.5600 0.5101 0.5350 383,491 +0.02(+2.92%)
Apr 13, 2017 0.4865 0.5199 0.4750 0.5198 320,472 +0.04(+7.53%)
Apr 12, 2017 0.4739 0.4845 0.4651 0.4834 156,342 +0.02(+3.49%)
Apr 11, 2017 0.4500 0.4679 0.4425 0.4671 125,096 +0.02(+3.80%)
Apr 10, 2017 0.4450 0.4500 0.4400 0.4500 105,730 +0.00(+0.22%)
Apr 07, 2017 0.4550 0.4750 0.4446 0.4490 132,890 +0.00(+0.85%)
Apr 06, 2017 0.4498 0.4600 0.4451 0.4452 55,750 -0.01(-2.15%)
Apr 05, 2017 0.4464 0.4590 0.4451 0.4550 143,269 -0.00(-1.04%)
Apr 04, 2017 0.4300 0.4600 0.4300 0.4598 138,791 +0.03(+7.20%)
Apr 03, 2017 0.4299 0.4400 0.4180 0.4289 203,735 -0.00(-0.83%)
Mar 31, 2017 0.4300 0.4375 0.4249 0.4325 68,576 +0.01(+1.67%)
Mar 30, 2017 0.4400 0.4400 0.4250 0.4254 59,632 -0.01(-3.27%)
Mar 29, 2017 0.4249 0.4399 0.4230 0.4398 76,466 +0.02(+4.71%)
Mar 28, 2017 0.4366 0.4366 0.4164 0.4200 243,686 -0.01(-2.33%)
Mar 27, 2017 0.4500 0.4550 0.4200 0.4300 163,589 -0.02(-4.44%)
Mar 24, 2017 0.4400 0.4500 0.4301 0.4500 51,429 +0.01(+3.09%)
Mar 23, 2017 0.4450 0.4660 0.4300 0.4365 117,321 -0.01(-2.98%)
Mar 22, 2017 0.4689 0.4700 0.4408 0.4499 124,871 -0.01(-1.12%)
Mar 21, 2017 0.4773 0.4849 0.4550 0.4550 169,915 -0.03(-6.19%)
Mar 20, 2017 0.4800 0.4850 0.4698 0.4850 110,255 +0.00(+0.52%)
Mar 17, 2017 0.4999 0.5100 0.4825 0.4825 127,556 -0.01(-2.72%)
Mar 16, 2017 0.5000 0.5000 0.4810 0.4960 226,429 +0.01(+1.31%)
Mar 15, 2017 0.4400 0.4999 0.4400 0.4896 156,681 +0.03(+7.60%)
Mar 14, 2017 0.4700 0.4800 0.4499 0.4550 121,749 -0.05(-9.18%)
Mar 13, 2017 0.4900 0.5100 0.4501 0.5010 191,411 +0.03(+7.21%)
Mar 10, 2017 0.4461 0.4673 0.4311 0.4673 110,465 +0.03(+5.94%)
Mar 09, 2017 0.4300 0.4577 0.4200 0.4411 151,956 +0.01(+1.40%)
Mar 08, 2017 0.4150 0.4441 0.4102 0.4350 106,623 +0.02(+4.27%)
Mar 07, 2017 0.4015 0.4345 0.4010 0.4172 227,820 +0.01(+3.27%)
Mar 06, 2017 0.4455 0.4455 0.4000 0.4040 305,067 -0.04(-9.21%)
Mar 03, 2017 0.4339 0.4401 0.4150 0.4450 402,376 +0.02(+3.49%)
Mar 02, 2017 0.4680 0.4800 0.4225 0.4300 310,744 -0.04(-8.51%)
Mar 01, 2017 0.4351 0.4701 0.4201 0.4700 247,602 +0.03(+8.02%)
Feb 28, 2017 0.4300 0.4680 0.4300 0.4351 169,405 +0.01(+2.38%)
Feb 27, 2017 0.4950 0.5000 0.4232 0.4250 424,680 -0.05(-9.86%)
Feb 24, 2017 0.4900 0.4900 0.4705 0.4715 215,027 +0.00(+0.32%)
Feb 23, 2017 0.5030 0.5150 0.4700 0.4700 175,960 -0.01(-2.12%)
Feb 22, 2017 0.5376 0.5376 0.4500 0.4802 791,151 -0.06(-11.07%)
Feb 21, 2017 0.5435 0.5435 0.5200 0.5400 324,593 -0.00(-0.84%)
Feb 17, 2017 0.5446 0.5446 0.5446 0 +0.01(+1.79%)
Feb 16, 2017 0.5400 0.5470 0.5220 0.5350 250,874 -0.01(-2.41%)
Feb 15, 2017 0.5320 0.5550 0.5200 0.5482 194,214 +0.01(+1.42%)
Feb 14, 2017 0.5600 0.5692 0.5400 0.5405 155,624 -0.01(-1.30%)
Feb 13, 2017 0.5500 0.5700 0.5401 0.5476 164,750 -0.01(-1.78%)
Feb 10, 2017 0.5301 0.5997 0.5300 0.5575 429,536 +0.02(+3.24%)
Feb 09, 2017 0.5600 0.5800 0.5200 0.5400 521,397 -0.02(-3.57%)
Feb 08, 2017 0.6000 0.6100 0.5500 0.5600 487,337 -0.04(-6.67%)
Feb 07, 2017 0.5900 0.6090 0.5510 0.6000 736,067 +0.02(+3.45%)
Feb 06, 2017 0.5599 0.5870 0.5250 0.5800 521,325 +0.04(+7.01%)
Feb 03, 2017 0.5500 0.5600 0.5271 0.5420 257,404 +0.00(+0.35%)
Feb 02, 2017 0.5300 0.5500 0.5220 0.5401 436,694 +0.03(+4.87%)
Feb 01, 2017 0.4820 0.5361 0.4800 0.5150 335,809 +0.04(+9.11%)
Jan 31, 2017 0.4802 0.5000 0.4720 0.4720 299,049 -0.01(-1.15%)
Jan 30, 2017 0.5170 0.5350 0.4775 0.4775 466,360 -0.03(-5.91%)
Jan 27, 2017 0.5000 0.5099 0.4875 0.5075 209,838 +0.02(+4.10%)
Jan 26, 2017 0.5135 0.5300 0.4875 0.4875 193,769 -0.04(-7.21%)
Jan 25, 2017 0.5310 0.5400 0.4850 0.5254 250,535 -0.01(-1.05%)
Jan 24, 2017 0.5491 0.5600 0.5290 0.5310 247,313 -0.02(-3.45%)
Jan 23, 2017 0.5151 0.5600 0.5151 0.5500 115,517 +0.03(+5.12%)
Jan 20, 2017 0.5200 0.5264 0.5056 0.5232 84,986 +0.00(+0.62%)
Jan 19, 2017 0.5400 0.5400 0.4800 0.5200 259,048 -0.02(-3.63%)
Jan 18, 2017 0.5558 0.5700 0.5300 0.5396 340,906 -0.02(-2.77%)
Jan 17, 2017 0.5840 0.6002 0.5494 0.5550 607,137 -0.02(-3.48%)
Jan 13, 2017 0.5750 0.5750 0.5750 0 +0.01(+2.66%)
Jan 12, 2017 0.5850 0.5999 0.5600 0.5601 212,398 -0.02(-3.43%)
Jan 11, 2017 0.5800 0.5890 0.5329 0.5800 185,071 +0.02(+2.65%)
Jan 10, 2017 0.5807 0.6000 0.5650 0.5650 237,664 -0.03(-4.24%)
Jan 09, 2017 0.6300 0.6300 0.5300 0.5900 499,632 +0.03(+5.36%)
Jan 06, 2017 0.6010 0.6239 0.5121 0.5600 677,720 -0.04(-7.22%)
Jan 05, 2017 0.5900 0.6250 0.5601 0.6036 614,127 +0.04(+7.79%)
Jan 04, 2017 0.5500 0.5900 0.5312 0.5600 563,940 +0.01(+2.28%)
Jan 03, 2017 0.5000 0.5790 0.4882 0.5475 362,777 +0.05(+9.52%)
Dec 30, 2016 0.4999 0.4999 0.4999 0 -0.02(-3.68%)
Dec 29, 2016 0.4600 0.6100 0.4550 0.5190 2,150,327 +0.07(+15.23%)
Dec 28, 2016 0.4200 0.4570 0.4100 0.4504 247,360 +0.03(+7.24%)
Dec 27, 2016 0.4400 0.4500 0.4100 0.4200 490,661 -0.01(-1.48%)
Dec 23, 2016 0.4263 0.4263 0.4263 0 -0.00(-0.86%)
Dec 22, 2016 0.4150 0.4300 0.4049 0.4300 158,106 +0.02(+3.61%)
Dec 21, 2016 0.4272 0.4300 0.4150 0.4150 175,459 -0.02(-3.49%)
Dec 20, 2016 0.4300 0.4300 0.4002 0.4300 462,591 -0.00(-0.09%)
Dec 19, 2016 0.4301 0.4400 0.4102 0.4304 197,842 -0.00(-1.06%)
Dec 16, 2016 0.4406 0.4425 0.4311 0.4350 152,509 -0.01(-1.14%)
Dec 15, 2016 0.4400 0.4508 0.4300 0.4400 335,118 +0.01(+2.09%)
Dec 14, 2016 0.4825 0.5100 0.4310 0.4310 249,563 -0.05(-10.66%)
Dec 13, 2016 0.4600 0.4900 0.4599 0.4824 139,191 +0.02(+4.42%)
Dec 12, 2016 0.4238 0.4800 0.4238 0.4620 163,069 +0.02(+5.50%)
Dec 09, 2016 0.4550 0.4600 0.4224 0.4379 289,380 -0.02(-4.66%)
Dec 08, 2016 0.4600 0.4799 0.4506 0.4593 108,381 -0.00(-0.15%)
Dec 07, 2016 0.4614 0.4840 0.4500 0.4600 359,550 +0.01(+2.22%)
Dec 06, 2016 0.4408 0.4900 0.4400 0.4500 203,821 +0.01(+1.72%)
Dec 05, 2016 0.4700 0.4700 0.4300 0.4424 395,247 -0.03(-5.61%)
Dec 02, 2016 0.4800 0.5090 0.4500 0.4687 276,666 -0.01(-1.33%)
Dec 01, 2016 0.4797 0.4848 0.4510 0.4750 283,602 -0.01(-1.04%)
Nov 30, 2016 0.5090 0.5099 0.4600 0.4800 201,428 -0.02(-4.78%)
Nov 29, 2016 0.5000 0.5100 0.4877 0.5041 156,994 +0.01(+1.35%)
Nov 28, 2016 0.5140 0.5230 0.4913 0.4974 287,114 -0.02(-3.23%)
Nov 25, 2016 0.5100 0.5185 0.5004 0.5140 74,443 +0.00(+0.80%)
Nov 23, 2016 0.5099 0.5099 0.5099 0 -0.02(-3.34%)
Nov 22, 2016 0.5400 0.5500 0.5200 0.5275 142,879 -0.01(-1.59%)
Nov 21, 2016 0.5400 0.5400 0.5150 0.5360 176,881 +0.02(+3.06%)
Nov 18, 2016 0.5000 0.5300 0.4900 0.5201 323,819 +0.00(+0.02%)
Nov 17, 2016 0.5500 0.5570 0.5091 0.5200 282,436 -0.03(-5.45%)
Nov 16, 2016 0.6000 0.6000 0.5500 0.5500 191,653 -0.03(-5.17%)
Nov 15, 2016 0.5180 0.5800 0.5178 0.5800 266,023 +0.06(+11.97%)
Nov 14, 2016 0.5045 0.5200 0.4908 0.5180 320,886 +0.01(+2.03%)
Nov 11, 2016 0.5525 0.5880 0.5000 0.5077 660,850 -0.06(-10.80%)
Nov 10, 2016 0.6600 0.6600 0.5616 0.5692 442,786 -0.09(-13.76%)
Nov 09, 2016 0.6861 0.7000 0.6358 0.6600 310,770 +0.01(+1.38%)
Nov 08, 2016 0.6800 0.6800 0.6500 0.6510 88,683 -0.02(-3.56%)
Nov 07, 2016 0.6850 0.6861 0.6410 0.6750 237,005 +0.00(+0.00%)
Nov 04, 2016 0.6950 0.6950 0.6650 0.6750 89,495 -0.01(-0.74%)
Nov 03, 2016 0.6920 0.6920 0.6670 0.6800 117,887 -0.03(-3.91%)
Nov 02, 2016 0.6900 0.7180 0.6900 0.7077 328,662 +0.03(+4.17%)
Nov 01, 2016 0.6702 0.7200 0.6643 0.6794 374,994 +0.02(+2.94%)
Oct 31, 2016 0.7100 0.7418 0.6580 0.6600 145,944 -0.01(-1.64%)
Oct 28, 2016 0.6625 0.7200 0.6625 0.6710 219,953 +0.01(+1.28%)
Oct 27, 2016 0.7089 0.7089 0.6405 0.6625 271,418 -0.05(-6.39%)
Oct 26, 2016 0.7790 0.7800 0.7001 0.7077 145,296 -0.07(-8.60%)
Oct 25, 2016 0.7600 0.7899 0.7400 0.7743 200,106 +0.04(+4.93%)
Oct 24, 2016 0.8300 0.8870 0.7306 0.7379 304,313 -0.01(-1.09%)
Oct 21, 2016 0.7410 0.7600 0.7319 0.7460 104,722 -0.00(-0.53%)
Oct 20, 2016 0.7900 0.7900 0.7382 0.7500 342,558 -0.04(-5.06%)
Oct 19, 2016 0.8100 0.8800 0.7700 0.7900 754,801 +0.01(+0.64%)
Oct 18, 2016 0.6800 0.7899 0.6709 0.7850 1,056,045 +0.13(+20.20%)
Oct 17, 2016 0.6600 0.6870 0.6401 0.6531 140,438 +0.00(+0.23%)
Oct 14, 2016 0.6900 0.7149 0.6500 0.6516 283,953 -0.05(-6.91%)
Oct 13, 2016 0.6900 0.7000 0.6800 0.7000 81,417 +0.01(+1.45%)
Oct 12, 2016 0.6794 0.6900 0.6680 0.6900 101,581 +0.02(+2.97%)
Oct 11, 2016 0.6830 0.6850 0.6700 0.6701 119,908 -0.01(-1.89%)
Oct 10, 2016 0.7000 0.7000 0.6552 0.6830 324,156 +0.00(+0.44%)
Oct 07, 2016 0.7220 0.7600 0.6510 0.6800 553,162 -0.02(-2.86%)
Oct 06, 2016 0.7000 0.7196 0.6766 0.7000 236,886 -0.03(-4.11%)
Oct 05, 2016 0.7450 0.7750 0.6543 0.7300 278,130 +0.01(+1.39%)
Oct 04, 2016 0.7750 0.7800 0.6500 0.7200 566,097 -0.09(-11.11%)
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.