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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4500 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, May 9, 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 (%)
Mar 31, 2009 4.470 4.550 4.380 4.420 268,392 +0.00(+0.00%)
Mar 30, 2009 4.500 4.750 4.370 4.420 225,317 -0.43(-8.87%)
Mar 26, 2009 4.980 5.190 4.800 4.850 232,557 -0.15(-3.00%)
Mar 25, 2009 4.650 5.000 4.550 5.000 199,610 +0.35(+7.53%)
Mar 24, 2009 4.800 4.900 4.550 4.650 431,353 -0.22(-4.52%)
Mar 23, 2009 5.150 5.240 4.860 4.870 401,151 -0.14(-2.79%)
Mar 20, 2009 5.030 5.140 4.765 5.010 1,006,651 +0.05(+1.01%)
Mar 19, 2009 4.480 5.050 4.480 4.960 636,297 +0.47(+10.47%)
Mar 18, 2009 3.940 4.500 3.790 4.490 408,092 +0.61(+15.72%)
Mar 17, 2009 4.100 4.100 3.870 3.880 158,710 -0.21(-5.13%)
Mar 16, 2009 4.280 4.280 4.000 4.090 81,732 -0.14(-3.22%)
Mar 13, 2009 4.200 4.230 4.090 4.226 0 +0.14(+3.33%)
Mar 12, 2009 3.880 4.140 3.650 4.090 218,067 +0.28(+7.35%)
Mar 11, 2009 3.640 3.990 3.640 3.810 217,535 +0.08(+2.14%)
Mar 10, 2009 3.830 4.090 3.590 3.730 309,363 -0.13(-3.37%)
Mar 09, 2009 4.160 4.210 3.840 3.860 145,698 -0.28(-6.76%)
Mar 06, 2009 4.100 4.220 4.010 4.140 0 +0.07(+1.72%)
Mar 05, 2009 4.100 4.180 4.000 4.070 138,113 +0.02(+0.49%)
Mar 04, 2009 4.050 4.300 3.880 4.050 225,016 +0.16(+4.11%)
Mar 02, 2009 4.090 4.150 3.860 3.890 382,283 -0.29(-6.94%)
Feb 27, 2009 4.410 4.530 4.150 4.180 0 -0.27(-6.07%)
Feb 26, 2009 4.320 4.450 4.120 4.450 176,547 +0.25(+5.95%)
Feb 25, 2009 4.380 4.450 4.190 4.200 216,281 -0.23(-5.19%)
Feb 24, 2009 4.410 4.730 4.330 4.430 426,043 -0.26(-5.54%)
Feb 23, 2009 4.200 4.770 4.100 4.690 585,758 +0.39(+9.07%)
Feb 20, 2009 4.150 4.370 4.150 4.300 376,977 +0.15(+3.61%)
Feb 19, 2009 4.110 4.170 3.950 4.150 231,823 +0.00(+0.00%)
Feb 18, 2009 4.150 4.166 3.880 4.150 195,785 +0.02(+0.48%)
Feb 17, 2009 3.790 4.160 3.720 4.130 677,475 +0.36(+9.55%)
Feb 13, 2009 3.840 3.850 3.650 3.770 145,184 -0.07(-1.82%)
Feb 12, 2009 3.630 3.840 3.620 3.840 199,029 +0.21(+5.79%)
Feb 11, 2009 3.400 3.850 3.310 3.630 335,355 +0.23(+6.76%)
Feb 10, 2009 3.620 3.700 3.400 3.400 128,491 -0.20(-5.56%)
Feb 09, 2009 3.740 3.770 3.420 3.600 306,074 -0.20(-5.26%)
Feb 06, 2009 3.790 3.940 3.740 3.800 218,061 -0.08(-2.06%)
Feb 05, 2009 3.820 3.990 3.770 3.880 177,033 +0.00(+0.00%)
Feb 04, 2009 3.830 4.010 3.750 3.880 221,103 +0.04(+1.04%)
Feb 03, 2009 3.820 3.880 3.550 3.840 192,983 +0.11(+2.95%)
Feb 02, 2009 3.750 3.790 3.600 3.730 156,468 -0.02(-0.53%)
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%)
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.