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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4460 -0.0043 (-0.95%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 3, 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, 2010 4.140 4.200 4.060 4.120 156,362 +0.00(+0.00%)
Mar 30, 2010 4.110 4.160 4.040 4.120 124,812 -0.05(-1.20%)
Mar 29, 2010 4.080 4.190 4.080 4.170 124,368 +0.07(+1.71%)
Mar 26, 2010 4.010 4.140 3.980 4.100 165,401 +0.11(+2.76%)
Mar 25, 2010 4.000 4.030 3.920 3.990 146,749 -0.02(-0.50%)
Mar 24, 2010 4.100 4.100 3.960 4.010 247,390 -0.06(-1.47%)
Mar 23, 2010 4.190 4.210 4.050 4.070 167,309 -0.13(-3.10%)
Mar 22, 2010 4.010 4.230 4.010 4.200 239,566 +0.09(+2.19%)
Mar 19, 2010 4.110 4.170 4.020 4.110 180,451 +0.02(+0.49%)
Mar 18, 2010 4.130 4.160 4.040 4.090 146,888 -0.01(-0.24%)
Mar 17, 2010 4.050 4.200 4.050 4.100 133,108 -0.06(-1.44%)
Mar 16, 2010 4.030 4.180 4.030 4.160 262,480 +0.16(+4.00%)
Mar 15, 2010 4.000 4.010 3.950 4.000 338,375 -0.21(-4.99%)
Mar 12, 2010 4.230 4.260 4.150 4.210 200,069 +0.00(+0.00%)
Mar 11, 2010 4.080 4.290 4.020 4.210 403,748 +0.14(+3.44%)
Mar 10, 2010 4.020 4.090 3.980 4.070 225,026 +0.02(+0.49%)
Mar 09, 2010 4.050 4.100 4.020 4.050 150,165 -0.03(-0.74%)
Mar 08, 2010 4.110 4.200 4.020 4.080 265,668 -0.06(-1.45%)
Mar 05, 2010 4.090 4.200 4.010 4.140 190,938 +0.05(+1.22%)
Mar 04, 2010 4.110 4.240 3.990 4.090 691,300 -0.08(-1.92%)
Mar 03, 2010 4.160 4.250 4.090 4.170 361,080 -0.03(-0.71%)
Mar 02, 2010 4.160 4.280 4.010 4.200 580,783 +0.09(+2.19%)
Mar 01, 2010 4.200 4.250 3.925 4.110 1,631,417 -0.07(-1.67%)
Feb 26, 2010 3.950 4.190 3.940 4.180 2,019,383 +0.23(+5.82%)
Feb 25, 2010 3.750 4.030 3.750 3.950 218,096 +0.18(+4.77%)
Feb 24, 2010 3.810 3.950 3.770 3.770 163,666 -0.04(-1.05%)
Feb 23, 2010 3.890 3.930 3.770 3.810 155,985 -0.08(-2.06%)
Feb 22, 2010 4.050 4.050 3.880 3.890 166,180 -0.12(-2.99%)
Feb 19, 2010 3.800 4.030 3.760 4.010 400,274 +0.18(+4.70%)
Feb 18, 2010 3.830 3.880 3.800 3.830 186,768 -0.01(-0.26%)
Feb 17, 2010 3.900 3.974 3.800 3.840 215,496 -0.15(-3.76%)
Feb 16, 2010 3.930 4.000 3.800 3.990 219,518 +0.16(+4.18%)
Feb 12, 2010 3.800 3.830 3.830 3.830 187,500 -0.04(-1.03%)
Feb 11, 2010 3.760 3.910 3.740 3.870 192,709 +0.11(+2.93%)
Feb 10, 2010 3.790 3.790 3.640 3.760 184,091 -0.05(-1.31%)
Feb 09, 2010 3.730 3.900 3.730 3.810 262,155 +0.08(+2.14%)
Feb 08, 2010 3.850 3.890 3.660 3.730 252,148 -0.08(-2.10%)
Feb 05, 2010 3.690 3.840 3.350 3.810 873,618 +0.07(+1.87%)
Feb 04, 2010 3.890 3.910 3.700 3.740 400,567 -0.18(-4.59%)
Feb 03, 2010 3.900 4.000 3.850 3.920 297,537 +0.00(+0.00%)
Feb 02, 2010 4.030 4.030 3.890 3.920 384,301 +0.01(+0.26%)
Feb 01, 2010 3.880 3.990 3.790 3.910 330,403 +0.01(+0.26%)
Jan 29, 2010 3.920 3.950 3.650 3.900 660,448 -0.01(-0.26%)
Jan 28, 2010 4.050 4.050 3.850 3.910 423,721 -0.13(-3.22%)
Jan 27, 2010 4.050 4.070 3.910 4.040 688,986 -0.01(-0.25%)
Jan 26, 2010 4.590 4.790 3.420 4.050 4,806,783 -0.66(-14.01%)
Jan 25, 2010 4.350 4.860 4.350 4.710 1,191,654 +0.41(+9.53%)
Jan 22, 2010 3.880 4.360 3.880 4.300 710,655 +0.35(+8.86%)
Jan 21, 2010 4.090 4.090 3.840 3.950 881,808 -0.15(-3.66%)
Jan 20, 2010 3.920 4.100 3.920 4.100 879,406 +0.08(+1.99%)
Jan 19, 2010 3.960 4.030 3.930 4.020 170,796 +0.00(+0.00%)
Jan 15, 2010 3.990 4.020 4.020 4.020 295,600 -0.02(-0.50%)
Jan 14, 2010 4.020 4.040 3.910 4.040 203,369 +0.04(+1.00%)
Jan 13, 2010 3.970 4.050 3.910 4.000 266,169 +0.03(+0.76%)
Jan 12, 2010 4.020 4.190 3.920 3.970 593,590 -0.12(-2.93%)
Jan 11, 2010 3.720 4.130 3.720 4.090 977,382 +0.37(+9.95%)
Jan 08, 2010 3.770 3.770 3.630 3.720 209,454 -0.03(-0.80%)
Jan 07, 2010 3.720 3.760 3.620 3.750 402,681 +0.13(+3.59%)
Jan 06, 2010 3.730 3.760 3.590 3.620 369,374 +0.03(+0.84%)
Jan 05, 2010 3.550 3.700 3.540 3.590 290,894 +0.02(+0.56%)
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.