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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4449 -0.0054 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 3.740 3.870 3.650 3.750 0 +0.22(+6.23%)
Jan 29, 2009 3.360 3.740 3.280 3.530 351,569 +0.09(+2.62%)
Jan 28, 2009 3.570 3.570 3.380 3.440 113,472 -0.04(-1.15%)
Jan 27, 2009 3.440 3.530 3.410 3.480 117,515 -0.07(-1.97%)
Jan 26, 2009 3.710 3.770 3.460 3.550 248,545 -0.04(-1.11%)
Jan 23, 2009 3.470 3.790 3.470 3.590 452,160 +0.16(+4.66%)
Jan 22, 2009 3.400 3.580 3.340 3.430 130,811 -0.14(-3.92%)
Jan 21, 2009 3.570 3.570 3.310 3.570 150,864 +0.00(+0.00%)
Jan 20, 2009 3.650 3.720 3.490 3.570 193,041 -0.04(-1.11%)
Jan 16, 2009 3.340 3.750 3.340 3.610 361,458 +0.30(+9.06%)
Jan 15, 2009 3.220 3.400 2.920 3.310 278,459 +0.35(+11.82%)
Jan 14, 2009 3.070 3.120 2.810 2.960 372,315 -0.11(-3.58%)
Jan 13, 2009 3.200 3.300 3.070 3.070 256,201 -0.13(-4.06%)
Jan 12, 2009 3.480 3.490 3.160 3.200 426,127 -0.30(-8.57%)
Jan 09, 2009 3.610 3.710 3.480 3.500 234,904 -0.09(-2.51%)
Jan 08, 2009 3.720 3.850 3.590 3.590 232,281 -0.10(-2.71%)
Jan 07, 2009 4.120 4.150 3.670 3.690 236,628 -0.43(-10.44%)
Jan 06, 2009 3.880 4.160 3.660 4.120 213,801 +0.22(+5.64%)
Jan 05, 2009 3.860 4.030 3.700 3.900 301,573 -0.20(-4.88%)
Jan 02, 2009 4.340 4.340 4.040 4.100 0 -0.15(-3.53%)
Jan 01, 2009 4.040 4.310 4.010 4.250 0 +0.00(+0.00%)
Dec 31, 2008 4.040 4.310 4.010 4.250 207,450 +0.13(+3.16%)
Dec 30, 2008 4.030 4.150 3.960 4.120 138,602 +0.00(+0.00%)
Dec 29, 2008 4.120 4.380 4.030 4.120 337,453 -0.17(-3.96%)
Dec 26, 2008 4.030 4.490 4.000 4.290 218,082 +0.26(+6.45%)
Dec 24, 2008 3.820 4.130 3.800 4.030 69,630 +0.06(+1.43%)
Dec 23, 2008 4.100 4.110 3.870 3.973 128,450 -0.13(-3.09%)
Dec 22, 2008 4.040 4.290 3.930 4.100 256,807 +0.20(+5.13%)
Dec 19, 2008 4.170 4.500 3.900 3.900 1,296,653 -0.57(-12.75%)
Dec 18, 2008 4.330 4.470 3.810 4.470 713,760 +0.36(+8.76%)
Dec 17, 2008 3.770 4.470 3.770 4.110 378,883 -0.06(-1.44%)
Dec 16, 2008 3.840 4.190 3.750 4.170 326,778 +0.42(+11.20%)
Dec 15, 2008 3.600 3.930 3.580 3.750 342,633 +0.14(+3.88%)
Dec 12, 2008 3.380 3.650 3.200 3.610 316,972 +0.36(+11.08%)
Dec 11, 2008 3.470 3.500 3.250 3.250 203,906 -0.13(-3.85%)
Dec 10, 2008 3.080 3.430 2.960 3.380 366,602 +0.31(+10.10%)
Dec 09, 2008 2.910 3.110 2.910 3.070 141,905 +0.08(+2.68%)
Dec 08, 2008 3.000 3.130 2.870 2.990 123,918 +0.07(+2.40%)
Dec 05, 2008 2.660 3.050 2.500 2.920 172,246 +0.26(+9.77%)
Dec 04, 2008 2.730 3.020 2.570 2.660 196,315 -0.17(-6.01%)
Dec 03, 2008 2.760 2.840 2.700 2.830 57,639 -0.02(-0.70%)
Dec 02, 2008 2.800 2.850 2.630 2.850 131,460 +0.11(+4.01%)
Dec 01, 2008 2.940 2.940 2.650 2.740 262,823 -0.26(-8.67%)
Nov 28, 2008 2.980 3.140 2.920 3.000 61,930 -0.10(-3.23%)
Nov 26, 2008 2.620 3.100 2.620 3.100 203,556 +0.30(+10.71%)
Nov 25, 2008 3.240 3.240 2.650 2.800 184,576 -0.01(-0.36%)
Nov 24, 2008 2.970 3.170 2.730 2.810 302,384 +0.01(+0.36%)
Nov 21, 2008 2.400 2.830 2.400 2.800 353,738 +0.44(+18.64%)
Nov 20, 2008 2.550 2.600 2.330 2.360 194,495 -0.14(-5.60%)
Nov 19, 2008 2.530 2.750 2.500 2.500 224,632 -0.03(-1.19%)
Nov 18, 2008 2.600 2.680 2.470 2.530 180,676 -0.02(-0.78%)
Nov 17, 2008 2.450 2.550 2.280 2.550 189,130 +0.10(+4.08%)
Nov 14, 2008 2.460 2.550 2.370 2.450 154,178 +0.05(+2.08%)
Nov 13, 2008 2.040 2.400 2.010 2.400 258,807 +0.31(+14.83%)
Nov 12, 2008 2.100 2.240 2.090 2.090 181,812 -0.20(-8.73%)
Nov 11, 2008 2.200 2.290 2.100 2.290 131,845 +0.03(+1.32%)
Nov 10, 2008 2.210 2.470 2.210 2.260 223,553 +0.12(+5.61%)
Nov 07, 2008 2.220 2.440 2.119 2.140 202,021 -0.06(-2.73%)
Nov 06, 2008 2.550 2.670 2.200 2.200 242,429 -0.31(-12.35%)
Nov 05, 2008 2.660 2.670 2.440 2.510 316,384 -0.15(-5.64%)
Nov 04, 2008 2.310 2.670 2.300 2.660 368,480 +0.33(+14.16%)
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.