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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4620 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2010 5.060 5.060 4.950 4.980 248,934 -0.03(-0.60%)
Jun 29, 2010 5.000 5.090 4.930 5.010 351,336 -0.12(-2.34%)
Jun 25, 2010 5.130 5.200 5.080 5.130 237,598 +0.04(+0.79%)
Jun 24, 2010 5.130 5.180 4.990 5.090 352,463 -0.04(-0.78%)
Jun 23, 2010 4.870 5.150 4.870 5.130 508,001 +0.10(+1.99%)
Jun 22, 2010 4.900 5.030 4.800 5.030 390,917 +0.20(+4.14%)
Jun 21, 2010 4.900 4.900 4.700 4.830 341,123 -0.07(-1.43%)
Jun 18, 2010 4.900 4.900 4.650 4.900 819,829 +0.28(+6.06%)
Jun 17, 2010 4.660 4.700 4.580 4.620 326,568 +0.03(+0.65%)
Jun 16, 2010 4.600 4.670 4.570 4.590 122,506 -0.07(-1.50%)
Jun 15, 2010 4.620 4.660 4.560 4.660 180,139 +0.06(+1.30%)
Jun 14, 2010 4.700 4.700 4.550 4.600 106,816 -0.05(-1.08%)
Jun 11, 2010 4.510 4.650 4.510 4.650 143,036 +0.04(+0.87%)
Jun 10, 2010 4.480 4.690 4.480 4.610 197,192 +0.07(+1.54%)
Jun 09, 2010 4.550 4.670 4.520 4.540 165,961 -0.07(-1.52%)
Jun 08, 2010 4.580 4.730 4.560 4.610 186,125 -0.02(-0.43%)
Jun 07, 2010 4.350 4.650 4.340 4.630 354,245 +0.18(+4.04%)
Jun 04, 2010 4.450 4.500 4.330 4.450 236,585 +0.00(+0.00%)
Jun 03, 2010 4.430 4.580 4.360 4.450 200,263 -0.03(-0.67%)
Jun 02, 2010 4.480 4.500 4.370 4.480 170,104 +0.00(+0.00%)
Jun 01, 2010 4.650 4.750 4.420 4.480 424,756 -0.15(-3.24%)
May 28, 2010 4.630 4.696 4.550 4.630 154,392 -0.06(-1.28%)
May 27, 2010 4.670 4.700 4.560 4.690 118,777 +0.07(+1.52%)
May 26, 2010 4.630 4.730 4.530 4.620 204,120 -0.01(-0.22%)
May 25, 2010 4.630 4.650 4.450 4.630 248,430 +0.02(+0.43%)
May 24, 2010 4.450 4.700 4.440 4.610 160,989 +0.14(+3.13%)
May 21, 2010 4.320 4.550 4.300 4.470 294,780 +0.04(+0.90%)
May 20, 2010 4.430 4.500 4.380 4.430 514,606 -0.31(-6.54%)
May 19, 2010 4.720 4.760 4.540 4.740 382,448 -0.07(-1.46%)
May 18, 2010 4.860 4.876 4.690 4.810 299,522 +0.06(+1.26%)
May 17, 2010 4.900 4.979 4.730 4.750 288,877 -0.19(-3.85%)
May 14, 2010 4.940 4.950 4.820 4.940 266,014 -0.02(-0.40%)
May 13, 2010 4.940 5.030 4.860 4.960 241,225 -0.02(-0.40%)
May 12, 2010 4.860 5.070 4.820 4.980 558,283 +0.20(+4.18%)
May 11, 2010 4.880 4.900 4.770 4.780 449,740 +0.06(+1.27%)
May 10, 2010 4.750 4.760 4.660 4.720 271,364 +0.03(+0.64%)
May 07, 2010 4.840 4.870 4.650 4.690 229,572 -0.10(-2.09%)
May 06, 2010 4.570 4.880 4.540 4.790 686,792 +0.42(+9.61%)
May 05, 2010 4.350 4.610 4.320 4.370 422,846 -0.05(-1.13%)
May 04, 2010 4.480 4.510 4.310 4.420 413,631 -0.06(-1.34%)
May 03, 2010 4.530 4.580 4.420 4.480 189,176 -0.11(-2.40%)
Apr 30, 2010 4.680 4.680 4.530 4.590 249,659 -0.05(-1.08%)
Apr 29, 2010 4.620 4.700 4.520 4.640 389,150 +0.02(+0.41%)
Apr 28, 2010 4.450 4.640 4.450 4.621 371,470 +0.12(+2.69%)
Apr 27, 2010 4.460 4.580 4.330 4.500 343,278 -0.03(-0.66%)
Apr 26, 2010 4.500 4.610 4.500 4.530 245,449 -0.05(-1.09%)
Apr 23, 2010 4.510 4.590 4.420 4.580 204,024 +0.05(+1.10%)
Apr 22, 2010 4.390 4.540 4.270 4.530 194,228 +0.17(+3.90%)
Apr 21, 2010 4.400 4.480 4.340 4.360 160,669 +0.00(+0.00%)
Apr 20, 2010 4.400 4.450 4.330 4.360 211,075 +0.05(+1.16%)
Apr 19, 2010 4.350 4.360 4.260 4.310 246,232 -0.05(-1.15%)
Apr 16, 2010 4.400 4.450 4.300 4.360 253,015 -0.10(-2.24%)
Apr 15, 2010 4.320 4.490 4.320 4.460 209,986 -0.02(-0.40%)
Apr 14, 2010 4.480 4.500 4.380 4.478 236,850 +0.07(+1.54%)
Apr 13, 2010 4.600 4.640 4.360 4.410 424,764 -0.26(-5.57%)
Apr 12, 2010 4.720 4.730 4.530 4.670 273,020 -0.03(-0.64%)
Apr 09, 2010 4.610 4.730 4.560 4.700 384,614 +0.14(+3.07%)
Apr 08, 2010 4.430 4.590 4.430 4.560 194,541 +0.06(+1.33%)
Apr 07, 2010 4.400 4.570 4.370 4.500 419,214 +0.07(+1.58%)
Apr 06, 2010 4.330 4.470 4.300 4.430 277,653 +0.13(+3.02%)
Apr 05, 2010 4.200 4.300 4.150 4.300 331,005 +0.15(+3.61%)
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.