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 (%)
Nov 30, 2007 6.350 6.430 6.100 6.430 288,600 +0.02(+0.31%)
Nov 29, 2007 6.480 6.570 6.340 6.410 213,380 -0.18(-2.73%)
Nov 28, 2007 6.380 6.600 6.240 6.590 436,437 +0.15(+2.33%)
Nov 27, 2007 6.210 6.440 6.070 6.440 415,375 +0.17(+2.71%)
Nov 26, 2007 6.200 6.490 5.950 6.270 988,792 +0.12(+1.95%)
Nov 23, 2007 5.840 6.150 5.840 6.150 283,579 +0.26(+4.41%)
Nov 21, 2007 5.950 5.980 5.810 5.890 157,713 -0.04(-0.67%)
Nov 20, 2007 5.690 5.980 5.690 5.930 336,343 +0.24(+4.22%)
Nov 19, 2007 5.940 5.940 5.640 5.690 272,324 -0.21(-3.56%)
Nov 16, 2007 5.920 5.970 5.810 5.900 183,625 +0.08(+1.37%)
Nov 15, 2007 5.870 5.980 5.700 5.820 291,319 -0.19(-3.16%)
Nov 14, 2007 6.250 6.300 6.000 6.010 309,400 -0.09(-1.48%)
Nov 13, 2007 5.920 6.200 5.770 6.100 450,000 +0.18(+3.04%)
Nov 12, 2007 6.230 6.230 5.890 5.920 473,500 -0.51(-7.93%)
Nov 09, 2007 6.320 6.480 6.250 6.430 276,200 -0.09(-1.38%)
Nov 08, 2007 6.650 6.650 6.100 6.520 453,675 +0.12(+1.87%)
Nov 07, 2007 6.550 6.770 6.230 6.400 586,900 -0.05(-0.78%)
Nov 06, 2007 6.410 6.700 6.410 6.450 561,200 +0.14(+2.22%)
Nov 05, 2007 6.070 6.400 6.070 6.310 355,844 -0.11(-1.71%)
Nov 02, 2007 6.240 6.430 6.150 6.420 461,610 +0.21(+3.38%)
Nov 01, 2007 6.050 6.230 6.000 6.210 397,800 +0.08(+1.31%)
Oct 31, 2007 6.130 6.240 5.930 6.130 516,000 +0.02(+0.33%)
Oct 30, 2007 6.200 6.200 5.970 6.110 305,900 -0.06(-0.97%)
Oct 29, 2007 6.240 6.250 6.030 6.170 469,500 +0.20(+3.35%)
Oct 26, 2007 5.760 5.990 5.680 5.970 345,800 +0.32(+5.66%)
Oct 25, 2007 5.750 5.750 5.590 5.650 188,100 +0.05(+0.89%)
Oct 24, 2007 5.670 6.610 5.550 5.600 229,900 -0.06(-1.06%)
Oct 23, 2007 5.650 5.760 5.530 5.660 457,600 +0.15(+2.72%)
Oct 22, 2007 5.510 5.620 5.090 5.510 784,800 -0.39(-6.61%)
Oct 19, 2007 6.110 6.120 5.900 5.900 326,900 -0.15(-2.48%)
Oct 18, 2007 6.020 6.060 5.890 6.050 237,000 +0.13(+2.20%)
Oct 17, 2007 5.990 6.040 5.770 5.920 248,200 -0.03(-0.50%)
Oct 16, 2007 6.010 6.060 5.820 5.950 269,300 -0.05(-0.83%)
Oct 15, 2007 6.120 6.150 5.960 6.000 434,600 +0.08(+1.35%)
Oct 12, 2007 5.880 5.990 5.830 5.920 202,100 -0.04(-0.67%)
Oct 11, 2007 5.900 6.200 5.780 5.960 868,800 +0.14(+2.41%)
Oct 10, 2007 5.910 5.990 5.800 5.820 370,400 -0.11(-1.85%)
Oct 09, 2007 5.540 5.930 5.540 5.930 292,500 +0.28(+4.96%)
Oct 08, 2007 5.750 5.750 5.550 5.650 180,600 -0.15(-2.59%)
Oct 05, 2007 5.470 5.920 5.470 5.800 421,200 +0.18(+3.20%)
Oct 04, 2007 5.410 5.670 5.380 5.620 272,000 +0.21(+3.88%)
Oct 03, 2007 5.650 5.650 5.410 5.410 222,600 -0.27(-4.75%)
Oct 02, 2007 5.740 5.740 5.410 5.680 453,500 -0.07(-1.22%)
Oct 01, 2007 5.880 5.940 5.670 5.750 420,800 -0.14(-2.38%)
Sep 28, 2007 5.940 6.050 5.890 5.890 361,000 +0.09(+1.55%)
Sep 27, 2007 5.690 5.900 5.580 5.800 206,000 +0.16(+2.84%)
Sep 26, 2007 5.830 5.900 5.590 5.640 405,200 -0.26(-4.41%)
Sep 25, 2007 5.900 5.950 5.760 5.900 306,800 -0.10(-1.67%)
Sep 24, 2007 5.910 6.050 5.800 6.000 404,000 +0.17(+2.92%)
Sep 21, 2007 5.940 5.980 5.720 5.830 516,400 -0.06(-1.02%)
Sep 20, 2007 5.550 5.890 5.450 5.890 940,500 +0.49(+9.07%)
Sep 19, 2007 5.540 5.540 5.300 5.400 294,700 -0.02(-0.37%)
Sep 18, 2007 5.230 5.440 5.160 5.420 271,100 +0.25(+4.84%)
Sep 17, 2007 5.260 5.330 5.170 5.170 218,500 -0.13(-2.45%)
Sep 14, 2007 5.370 5.390 5.210 5.300 186,400 -0.05(-0.93%)
Sep 13, 2007 5.310 5.350 5.300 5.350 70,000 +0.04(+0.75%)
Sep 12, 2007 5.380 5.560 5.300 5.310 316,900 -0.12(-2.21%)
Sep 11, 2007 5.290 5.500 5.270 5.430 317,000 +0.15(+2.84%)
Sep 10, 2007 5.290 5.500 5.220 5.280 291,600 -0.12(-2.22%)
Sep 07, 2007 5.300 5.470 5.220 5.400 647,100 +0.20(+3.85%)
Sep 06, 2007 4.950 5.230 4.950 5.200 451,100 +0.30(+6.12%)
Sep 05, 2007 4.940 4.943 4.800 4.900 131,300 -0.02(-0.41%)
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.