Skip to main content

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.3887 +0.0045 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.170 4.290 4.020 4.150 456,300 +0.20(+5.06%)
Jun 28, 2012 3.980 4.170 3.900 3.950 386,027 -0.13(-3.19%)
Jun 27, 2012 4.190 4.240 4.080 4.080 215,106 -0.10(-2.39%)
Jun 26, 2012 4.190 4.270 4.050 4.180 245,533 -0.07(-1.65%)
Jun 25, 2012 4.070 4.290 4.040 4.250 242,839 +0.09(+2.16%)
Jun 22, 2012 4.230 4.350 3.950 4.160 533,505 -0.13(-3.03%)
Jun 21, 2012 4.330 4.490 4.210 4.290 536,833 -0.22(-4.88%)
Jun 20, 2012 4.370 4.580 4.270 4.510 495,135 +0.08(+1.81%)
Jun 19, 2012 4.400 4.530 4.350 4.430 301,309 +0.02(+0.45%)
Jun 18, 2012 4.300 4.460 4.220 4.410 553,756 +0.30(+7.30%)
Jun 15, 2012 4.490 4.820 4.110 4.110 2,969,391 -0.39(-8.67%)
Jun 14, 2012 4.450 4.540 4.270 4.500 685,110 +0.00(+0.00%)
Jun 13, 2012 4.500 4.620 4.330 4.500 772,411 -0.03(-0.66%)
Jun 12, 2012 4.320 4.560 4.310 4.530 619,367 +0.26(+6.09%)
Jun 11, 2012 4.170 4.390 4.150 4.270 501,978 +0.11(+2.64%)
Jun 08, 2012 4.000 4.220 3.980 4.160 367,737 +0.07(+1.71%)
Jun 07, 2012 4.210 4.270 3.930 4.090 429,600 -0.11(-2.62%)
Jun 06, 2012 4.460 4.460 4.050 4.200 763,685 -0.07(-1.64%)
Jun 05, 2012 4.130 4.370 4.130 4.270 713,648 +0.10(+2.40%)
Jun 04, 2012 4.140 4.240 3.960 4.170 512,367 +0.07(+1.71%)
Jun 01, 2012 3.980 4.140 3.740 4.100 779,667 +0.18(+4.59%)
May 31, 2012 4.040 4.140 3.650 3.920 796,602 -0.14(-3.45%)
May 30, 2012 3.980 4.230 3.850 4.060 491,851 -0.03(-0.73%)
May 29, 2012 4.300 4.320 4.000 4.090 447,716 -0.13(-3.08%)
May 25, 2012 4.200 4.240 4.060 4.220 413,848 +0.02(+0.48%)
May 24, 2012 4.000 4.200 3.910 4.200 674,064 +0.22(+5.53%)
May 23, 2012 3.700 4.000 3.550 3.980 490,857 +0.23(+6.13%)
May 22, 2012 3.900 4.040 3.630 3.750 639,301 -0.09(-2.34%)
May 21, 2012 3.850 3.980 3.760 3.840 394,438 +0.04(+1.05%)
May 18, 2012 3.950 4.080 3.780 3.800 450,257 +0.01(+0.26%)
May 17, 2012 3.620 3.950 3.610 3.790 699,793 +0.21(+5.87%)
May 16, 2012 3.500 3.600 3.200 3.580 716,636 +0.07(+1.99%)
May 15, 2012 3.790 3.930 3.380 3.510 625,019 -0.33(-8.59%)
May 14, 2012 4.070 4.070 3.770 3.840 645,771 -0.35(-8.35%)
May 11, 2012 4.160 4.240 4.000 4.190 338,591 -0.03(-0.71%)
May 10, 2012 4.290 4.420 4.100 4.220 377,877 +0.00(+0.00%)
May 09, 2012 3.860 4.380 3.780 4.220 781,768 +0.22(+5.50%)
May 08, 2012 3.990 4.000 3.720 4.000 780,681 -0.07(-1.72%)
May 07, 2012 4.370 4.370 4.000 4.070 577,222 -0.33(-7.50%)
May 04, 2012 4.370 4.450 4.170 4.400 535,698 +0.08(+1.85%)
May 03, 2012 4.320 4.360 4.050 4.320 663,782 -0.07(-1.59%)
May 02, 2012 4.580 4.580 4.310 4.390 433,243 -0.19(-4.15%)
May 01, 2012 4.480 4.680 4.480 4.580 347,121 +0.11(+2.46%)
Apr 30, 2012 4.530 4.540 4.340 4.470 350,677 -0.04(-0.89%)
Apr 27, 2012 4.470 4.640 4.410 4.510 418,626 +0.09(+2.04%)
Apr 26, 2012 4.480 4.780 4.385 4.420 794,908 -0.05(-1.12%)
Apr 25, 2012 4.250 4.540 4.150 4.470 752,107 +0.18(+4.20%)
Apr 24, 2012 4.660 4.680 4.260 4.290 798,186 -0.34(-7.34%)
Apr 23, 2012 4.630 4.720 4.450 4.630 507,540 -0.10(-2.11%)
Apr 20, 2012 4.720 4.840 4.660 4.730 442,332 -0.09(-1.87%)
Apr 19, 2012 5.020 5.120 4.730 4.820 474,784 -0.16(-3.21%)
Apr 18, 2012 5.080 5.110 4.850 4.980 668,121 -0.16(-3.11%)
Apr 17, 2012 5.070 5.220 5.060 5.140 467,281 +0.09(+1.78%)
Apr 16, 2012 5.070 5.180 4.940 5.050 465,087 +0.02(+0.40%)
Apr 13, 2012 4.960 5.090 4.840 5.030 331,761 +0.03(+0.60%)
Apr 12, 2012 4.910 5.100 4.721 5.000 631,670 +0.07(+1.42%)
Apr 11, 2012 4.980 4.980 4.785 4.930 434,669 +0.03(+0.61%)
Apr 10, 2012 4.920 4.990 4.650 4.900 579,176 +0.00(+0.00%)
Apr 09, 2012 4.780 5.020 4.780 4.900 417,661 +0.12(+2.51%)
Apr 05, 2012 4.680 4.950 4.640 4.780 330,380 +0.08(+1.70%)
Apr 04, 2012 4.740 4.820 4.580 4.700 701,929 -0.18(-3.69%)
Apr 03, 2012 5.170 5.170 4.800 4.880 528,211 -0.27(-5.24%)
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.