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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4410 -0.0090 (-2.00%)
Streaming Delayed Price Updated: 12:06 PM 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 (%)
Jul 31, 2014 2.390 2.400 2.231 2.290 237,039 -0.11(-4.58%)
Jul 30, 2014 2.300 2.420 2.220 2.400 213,957 +0.04(+1.69%)
Jul 29, 2014 2.250 2.400 2.210 2.360 234,824 +0.07(+3.06%)
Jul 28, 2014 2.250 2.300 2.200 2.290 106,316 +0.03(+1.33%)
Jul 25, 2014 2.120 2.290 2.100 2.260 183,840 +0.14(+6.60%)
Jul 24, 2014 2.140 2.140 2.090 2.120 256,952 -0.06(-2.75%)
Jul 23, 2014 2.160 2.200 2.100 2.180 222,774 +0.02(+0.93%)
Jul 22, 2014 2.260 2.300 2.160 2.160 166,925 -0.15(-6.49%)
Jul 21, 2014 2.300 2.310 2.190 2.310 207,939 +0.07(+3.12%)
Jul 18, 2014 2.270 2.300 2.220 2.240 54,799 -0.10(-4.27%)
Jul 17, 2014 2.220 2.340 2.180 2.340 342,675 +0.16(+7.34%)
Jul 16, 2014 2.270 2.300 2.170 2.180 197,065 -0.09(-3.96%)
Jul 15, 2014 2.350 2.440 2.260 2.270 218,785 -0.05(-2.16%)
Jul 14, 2014 2.350 2.470 2.280 2.320 305,833 -0.15(-6.07%)
Jul 11, 2014 2.320 2.500 2.300 2.470 296,677 +0.15(+6.47%)
Jul 10, 2014 2.460 2.540 2.280 2.320 660,197 -0.15(-6.07%)
Jul 09, 2014 2.380 2.500 2.340 2.470 366,016 +0.11(+4.66%)
Jul 08, 2014 2.250 2.430 2.230 2.360 485,756 +0.11(+4.89%)
Jul 07, 2014 2.130 2.280 2.130 2.250 215,028 +0.01(+0.45%)
Jul 03, 2014 2.100 2.240 2.240 2.240 128,300 +0.11(+5.16%)
Jul 02, 2014 2.170 2.270 2.100 2.130 213,253 -0.03(-1.39%)
Jul 01, 2014 2.240 2.270 2.100 2.160 124,033 -0.10(-4.42%)
Jun 30, 2014 2.100 2.260 2.070 2.260 305,313 +0.15(+7.11%)
Jun 27, 2014 2.150 2.200 2.100 2.110 216,552 -0.05(-2.31%)
Jun 26, 2014 2.220 2.260 2.150 2.160 191,452 -0.10(-4.42%)
Jun 25, 2014 2.120 2.280 2.090 2.260 194,496 +0.14(+6.60%)
Jun 24, 2014 2.320 2.370 2.060 2.120 459,846 -0.18(-7.83%)
Jun 23, 2014 2.340 2.410 2.300 2.300 382,961 -0.06(-2.54%)
Jun 20, 2014 2.480 2.570 2.280 2.360 1,673,560 -0.14(-5.60%)
Jun 19, 2014 2.460 2.510 2.380 2.500 696,350 +0.12(+5.04%)
Jun 18, 2014 2.280 2.440 2.220 2.380 492,535 +0.08(+3.48%)
Jun 17, 2014 2.280 2.310 2.170 2.300 314,648 -0.04(-1.71%)
Jun 16, 2014 2.180 2.370 2.140 2.340 659,219 +0.21(+9.86%)
Jun 13, 2014 2.210 2.210 2.100 2.130 170,461 -0.05(-2.29%)
Jun 12, 2014 2.020 2.200 1.980 2.180 496,539 +0.18(+9.00%)
Jun 11, 2014 1.940 2.070 1.910 2.000 267,097 +0.08(+4.17%)
Jun 10, 2014 1.880 1.930 1.850 1.920 121,535 +0.08(+4.35%)
Jun 06, 2014 1.800 1.880 1.750 1.840 204,560 +0.06(+3.37%)
Jun 05, 2014 1.850 1.880 1.750 1.780 258,677 +0.00(+0.00%)
Jun 04, 2014 1.788 1.840 1.750 1.780 116,591 +0.04(+2.30%)
Jun 03, 2014 1.800 1.860 1.730 1.740 207,698 -0.07(-3.87%)
Jun 02, 2014 1.820 1.860 1.720 1.810 174,960 -0.01(-0.55%)
May 30, 2014 1.790 1.840 1.728 1.820 253,246 +0.01(+0.55%)
May 29, 2014 1.720 1.880 1.720 1.810 233,599 +0.09(+5.23%)
May 28, 2014 1.720 1.840 1.690 1.720 378,573 -0.03(-1.71%)
May 27, 2014 1.900 1.930 1.730 1.750 463,261 -0.13(-6.91%)
May 23, 2014 1.990 1.880 1.880 1.880 247,100 -0.10(-5.05%)
May 22, 2014 2.050 2.050 1.950 1.980 89,405 -0.05(-2.46%)
May 21, 2014 2.010 2.060 1.970 2.030 221,452 -0.04(-1.93%)
May 20, 2014 2.090 2.090 2.030 2.070 122,221 +0.00(+0.00%)
May 19, 2014 2.100 2.130 2.040 2.070 87,976 +0.01(+0.49%)
May 16, 2014 2.080 2.100 2.050 2.060 75,564 -0.04(-1.90%)
May 15, 2014 2.100 2.120 2.080 2.100 98,550 +0.00(+0.00%)
May 14, 2014 2.130 2.150 2.100 2.100 89,613 +0.00(+0.00%)
May 13, 2014 2.130 2.160 2.100 2.100 54,364 -0.04(-1.87%)
May 12, 2014 2.160 2.170 2.110 2.140 66,533 +0.02(+0.94%)
May 09, 2014 2.140 2.150 2.100 2.120 54,269 +0.01(+0.47%)
May 08, 2014 2.150 2.170 2.100 2.110 88,663 -0.05(-2.31%)
May 07, 2014 2.190 2.190 2.130 2.160 106,103 -0.06(-2.70%)
May 06, 2014 2.200 2.260 2.131 2.220 121,140 +0.01(+0.45%)
May 05, 2014 2.220 2.250 2.190 2.210 89,213 +0.01(+0.45%)
May 02, 2014 2.130 2.200 2.090 2.200 99,035 +0.08(+3.77%)
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.