Skip to main content

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.3842 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.960 4.960 4.730 4.730 231,248 -0.14(-2.87%)
Jun 27, 2008 4.600 4.950 4.550 4.870 324,886 +0.22(+4.73%)
Jun 26, 2008 4.630 4.750 4.570 4.650 256,722 +0.07(+1.53%)
Jun 25, 2008 4.490 4.600 4.350 4.580 227,484 +0.06(+1.33%)
Jun 24, 2008 4.410 4.550 4.410 4.520 184,351 +0.02(+0.44%)
Jun 23, 2008 4.560 4.560 4.420 4.500 521,328 -0.17(-3.64%)
Jun 20, 2008 4.690 4.700 4.410 4.670 785,639 +0.02(+0.43%)
Jun 19, 2008 4.800 4.860 4.570 4.650 445,672 -0.18(-3.73%)
Jun 18, 2008 4.840 4.900 4.750 4.830 199,879 +0.03(+0.63%)
Jun 17, 2008 4.920 4.940 4.800 4.800 159,421 -0.03(-0.62%)
Jun 16, 2008 4.860 4.950 4.750 4.830 188,724 +0.05(+1.05%)
Jun 13, 2008 4.820 4.850 4.570 4.780 237,852 -0.05(-1.04%)
Jun 12, 2008 4.970 4.970 4.810 4.830 253,809 -0.16(-3.21%)
Jun 11, 2008 5.030 5.100 4.980 4.990 99,233 -0.01(-0.20%)
Jun 10, 2008 5.100 5.140 4.930 5.000 219,049 -0.13(-2.53%)
Jun 09, 2008 5.120 5.170 5.040 5.130 98,600 -0.04(-0.77%)
Jun 06, 2008 5.190 5.250 5.120 5.170 172,328 +0.01(+0.19%)
Jun 05, 2008 5.100 5.200 4.930 5.160 222,944 +0.08(+1.57%)
Jun 04, 2008 5.260 5.260 5.000 5.080 213,441 -0.10(-1.93%)
Jun 03, 2008 5.200 5.340 5.150 5.180 141,240 -0.02(-0.39%)
Jun 02, 2008 5.350 5.350 5.149 5.200 146,488 -0.12(-2.26%)
May 30, 2008 5.220 5.410 5.190 5.320 124,164 +0.08(+1.53%)
May 29, 2008 5.370 5.390 5.100 5.240 244,365 -0.13(-2.42%)
May 28, 2008 5.310 5.410 5.270 5.370 153,625 +0.00(+0.00%)
May 27, 2008 5.540 5.540 5.270 5.370 148,169 -0.11(-2.01%)
May 26, 2008 5.515 5.590 5.430 5.480 0 +0.00(+0.00%)
May 23, 2008 5.515 5.590 5.430 5.480 137,719 -0.01(-0.18%)
May 22, 2008 5.520 5.620 5.440 5.490 146,212 -0.08(-1.44%)
May 21, 2008 5.680 5.690 5.550 5.570 149,157 -0.06(-1.07%)
May 20, 2008 5.470 5.700 5.470 5.630 197,126 +0.17(+3.11%)
May 19, 2008 5.470 5.600 5.400 5.460 293,876 +0.00(+0.00%)
May 16, 2008 5.270 5.480 5.260 5.460 216,678 +0.19(+3.61%)
May 15, 2008 5.100 5.300 5.100 5.270 205,234 +0.13(+2.53%)
May 14, 2008 5.110 5.170 5.100 5.140 98,374 -0.03(-0.58%)
May 13, 2008 5.210 5.250 5.060 5.170 117,312 -0.04(-0.77%)
May 12, 2008 5.330 5.340 5.200 5.210 106,868 -0.09(-1.70%)
May 09, 2008 5.150 5.320 5.050 5.300 109,825 +0.18(+3.52%)
May 08, 2008 4.990 5.190 4.960 5.120 223,197 +0.15(+3.02%)
May 07, 2008 5.060 5.140 4.930 4.970 205,136 -0.09(-1.78%)
May 06, 2008 5.100 5.190 5.050 5.060 210,090 +0.01(+0.20%)
May 05, 2008 5.130 5.200 5.000 5.050 244,733 -0.08(-1.56%)
May 02, 2008 5.220 5.340 5.070 5.130 176,712 -0.02(-0.39%)
May 01, 2008 5.120 5.240 4.900 5.150 255,240 +0.04(+0.78%)
Apr 30, 2008 4.990 5.200 4.930 5.110 293,956 +0.19(+3.86%)
Apr 29, 2008 5.080 5.080 4.770 4.920 484,698 -0.18(-3.53%)
Apr 28, 2008 5.160 5.260 5.100 5.100 217,733 +0.03(+0.59%)
Apr 25, 2008 5.260 5.370 5.070 5.070 273,763 -0.24(-4.52%)
Apr 24, 2008 5.510 5.570 5.300 5.310 319,359 -0.24(-4.32%)
Apr 23, 2008 5.610 5.640 5.540 5.550 184,275 -0.11(-1.94%)
Apr 22, 2008 5.670 5.750 5.650 5.660 156,797 -0.09(-1.57%)
Apr 21, 2008 5.700 5.840 5.650 5.750 144,610 +0.01(+0.17%)
Apr 18, 2008 5.860 5.860 5.630 5.740 205,656 -0.12(-2.05%)
Apr 17, 2008 5.860 5.960 5.820 5.860 157,044 -0.09(-1.51%)
Apr 16, 2008 5.660 5.960 5.650 5.950 281,844 +0.25(+4.39%)
Apr 15, 2008 5.560 5.750 5.540 5.700 187,693 +0.17(+3.07%)
Apr 14, 2008 5.610 5.720 5.510 5.530 197,230 -0.16(-2.81%)
Apr 11, 2008 5.770 5.770 5.570 5.690 232,991 -0.06(-1.04%)
Apr 10, 2008 5.750 5.770 5.600 5.750 187,910 +0.08(+1.41%)
Apr 09, 2008 5.510 5.730 5.480 5.670 369,647 +0.15(+2.70%)
Apr 08, 2008 5.680 5.680 5.470 5.521 326,761 -0.21(-3.65%)
Apr 07, 2008 5.700 5.770 5.650 5.730 186,115 +0.05(+0.90%)
Apr 04, 2008 5.740 5.810 5.670 5.679 243,460 -0.02(-0.37%)
Apr 03, 2008 5.840 5.910 5.700 5.700 187,000 -0.10(-1.72%)
Apr 02, 2008 5.710 5.830 5.520 5.800 174,950 +0.09(+1.58%)
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.