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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4548 -0.0056 (-1.22%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 30, 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, 2009 2.850 2.890 2.820 2.840 374,263 +0.00(+0.00%)
Sep 29, 2009 2.820 2.890 2.800 2.840 258,047 +0.02(+0.71%)
Sep 28, 2009 2.810 2.880 2.760 2.820 384,327 +0.04(+1.44%)
Sep 25, 2009 2.800 2.840 2.710 2.780 249,308 -0.06(-2.11%)
Sep 24, 2009 2.840 2.920 2.690 2.840 472,535 +0.00(+0.00%)
Sep 23, 2009 2.900 2.900 2.780 2.840 361,098 -0.01(-0.35%)
Sep 22, 2009 2.940 2.960 2.820 2.850 443,570 +0.00(+0.00%)
Sep 21, 2009 2.800 2.980 2.700 2.850 706,016 +0.04(+1.42%)
Sep 18, 2009 3.270 3.270 2.810 2.810 1,966,410 -0.29(-9.35%)
Sep 17, 2009 3.230 3.320 3.100 3.100 699,372 -0.19(-5.73%)
Sep 16, 2009 3.330 3.440 3.260 3.288 629,120 +0.03(+0.87%)
Sep 15, 2009 3.080 3.320 3.070 3.260 453,869 +0.19(+6.19%)
Sep 14, 2009 3.290 3.290 3.010 3.070 591,424 -0.22(-6.69%)
Sep 11, 2009 3.340 3.500 3.210 3.290 469,351 +0.02(+0.61%)
Sep 10, 2009 3.180 3.460 3.100 3.270 465,931 +0.05(+1.55%)
Sep 09, 2009 3.260 3.400 3.150 3.220 365,266 -0.02(-0.62%)
Sep 08, 2009 3.560 3.580 3.200 3.240 480,033 -0.12(-3.57%)
Sep 04, 2009 3.300 3.440 3.110 3.360 519,071 +0.05(+1.51%)
Sep 03, 2009 3.440 3.600 3.300 3.310 619,429 -0.09(-2.65%)
Sep 02, 2009 3.060 3.400 3.050 3.400 470,564 +0.40(+13.33%)
Sep 01, 2009 3.080 3.180 3.000 3.000 217,364 -0.14(-4.46%)
Aug 31, 2009 2.970 3.180 2.970 3.140 241,352 +0.12(+3.97%)
Aug 28, 2009 2.970 3.050 2.940 3.020 189,792 +0.14(+4.86%)
Aug 27, 2009 2.870 2.910 2.770 2.880 265,593 +0.01(+0.35%)
Aug 26, 2009 2.900 2.930 2.760 2.870 253,491 +0.01(+0.35%)
Aug 25, 2009 2.930 2.950 2.780 2.860 201,713 -0.06(-2.05%)
Aug 24, 2009 2.960 2.990 2.830 2.920 156,554 +0.00(+0.00%)
Aug 21, 2009 2.910 2.980 2.870 2.920 104,624 +0.02(+0.69%)
Aug 20, 2009 2.890 2.930 2.810 2.900 104,819 +0.04(+1.40%)
Aug 19, 2009 2.750 2.880 2.750 2.860 117,075 +0.06(+2.14%)
Aug 18, 2009 2.930 2.930 2.800 2.800 170,336 -0.09(-3.11%)
Aug 17, 2009 2.820 2.900 2.745 2.890 267,965 -0.01(-0.34%)
Aug 14, 2009 2.930 2.947 2.860 2.900 192,249 +0.01(+0.35%)
Aug 13, 2009 2.950 2.980 2.880 2.890 194,711 +0.00(+0.00%)
Aug 12, 2009 2.900 3.030 2.880 2.890 131,880 -0.03(-1.03%)
Aug 11, 2009 2.920 3.080 2.880 2.920 180,090 -0.09(-2.99%)
Aug 10, 2009 3.140 3.150 2.950 3.010 168,766 -0.09(-2.90%)
Aug 07, 2009 3.250 3.250 3.060 3.100 114,838 -0.09(-2.82%)
Aug 06, 2009 3.240 3.300 3.080 3.190 158,148 -0.04(-1.24%)
Aug 05, 2009 3.060 3.250 3.030 3.230 180,265 +0.09(+2.87%)
Aug 04, 2009 3.040 3.180 3.000 3.140 230,160 +0.13(+4.25%)
Aug 03, 2009 3.130 3.190 3.000 3.012 145,961 -0.04(-1.25%)
Jul 31, 2009 2.930 3.100 2.930 3.050 171,061 +0.09(+3.04%)
Jul 30, 2009 2.960 3.020 2.910 2.960 182,541 +0.00(+0.00%)
Jul 29, 2009 2.970 2.970 2.850 2.960 170,734 +0.01(+0.34%)
Jul 28, 2009 3.060 3.090 2.910 2.950 333,720 -0.21(-6.65%)
Jul 27, 2009 3.250 3.300 3.130 3.160 111,961 -0.19(-5.67%)
Jul 24, 2009 3.240 3.380 3.230 3.350 187 +0.04(+1.21%)
Jul 23, 2009 3.300 3.330 3.220 3.310 162,813 +0.08(+2.48%)
Jul 22, 2009 3.110 3.260 3.080 3.230 161,090 +0.12(+3.86%)
Jul 21, 2009 3.030 3.150 3.030 3.110 222,697 +0.02(+0.65%)
Jul 20, 2009 3.090 3.100 3.010 3.090 151,942 +0.11(+3.69%)
Jul 17, 2009 3.050 3.050 2.960 2.980 131,862 -0.04(-1.32%)
Jul 16, 2009 3.030 3.050 2.930 3.020 52,543 +0.02(+0.67%)
Jul 15, 2009 3.050 3.080 3.000 3.000 199,695 +0.06(+2.04%)
Jul 14, 2009 2.990 3.070 2.920 2.940 148,687 +0.03(+1.03%)
Jul 13, 2009 2.820 2.950 2.800 2.910 165,212 +0.04(+1.39%)
Jul 10, 2009 3.020 3.020 2.800 2.870 257,766 -0.13(-4.33%)
Jul 09, 2009 3.020 3.050 2.920 3.000 119,204 +0.09(+3.09%)
Jul 08, 2009 2.810 2.910 2.700 2.910 518,957 +0.15(+5.43%)
Jul 07, 2009 3.110 3.110 2.670 2.760 992,546 -0.24(-8.00%)
Jul 06, 2009 3.000 3.110 2.950 3.000 231,629 -0.12(-3.85%)
Jul 02, 2009 3.110 3.170 2.950 3.120 160,190 -0.01(-0.32%)
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.