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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4454 +0.0054 (+1.23%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 1, 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 (%)
May 31, 2007 5.040 5.100 4.980 5.060 183,500 +0.08(+1.61%)
May 30, 2007 4.830 5.010 4.790 4.980 180,600 +0.06(+1.22%)
May 29, 2007 4.890 5.070 4.850 4.920 168,500 +0.08(+1.65%)
May 25, 2007 4.990 4.990 4.830 4.840 86,100 -0.01(-0.21%)
May 24, 2007 5.040 5.100 4.850 4.850 213,700 -0.19(-3.77%)
May 23, 2007 5.110 5.180 5.040 5.040 214,900 -0.07(-1.37%)
May 22, 2007 5.310 5.310 5.100 5.110 157,200 -0.15(-2.85%)
May 21, 2007 5.010 5.390 5.000 5.260 270,000 +0.24(+4.78%)
May 18, 2007 4.900 5.060 4.900 5.020 172,573 +0.16(+3.29%)
May 17, 2007 4.800 4.900 4.800 4.860 183,420 +0.03(+0.62%)
May 16, 2007 4.980 4.999 4.780 4.830 431,100 -0.13(-2.62%)
May 15, 2007 4.960 5.040 4.920 4.960 171,400 -0.02(-0.40%)
May 14, 2007 5.120 5.120 4.950 4.980 199,800 -0.14(-2.75%)
May 11, 2007 5.140 5.150 5.050 5.121 88,900 +0.09(+1.81%)
May 10, 2007 5.100 5.110 5.010 5.029 244,400 -0.08(-1.58%)
May 09, 2007 5.110 5.150 5.100 5.110 127,500 -0.03(-0.58%)
May 08, 2007 5.230 5.230 5.130 5.140 174,300 -0.09(-1.72%)
May 07, 2007 5.200 5.310 5.200 5.230 135,000 -0.07(-1.32%)
May 04, 2007 5.300 5.400 5.240 5.300 302,400 +0.03(+0.57%)
May 03, 2007 5.100 5.320 5.100 5.270 317,700 +0.21(+4.15%)
May 02, 2007 5.000 5.140 4.950 5.060 289,600 +0.06(+1.20%)
May 01, 2007 5.040 5.040 4.791 5.000 468,300 -0.03(-0.60%)
Apr 30, 2007 5.050 5.060 5.020 5.030 170,700 +0.00(+0.00%)
Apr 27, 2007 5.050 5.074 5.020 5.030 394,800 +0.02(+0.40%)
Apr 26, 2007 5.090 5.110 4.960 5.010 268,100 -0.08(-1.57%)
Apr 25, 2007 5.030 5.130 5.030 5.090 297,900 +0.06(+1.19%)
Apr 24, 2007 5.200 5.235 5.000 5.030 451,400 -0.20(-3.82%)
Apr 23, 2007 5.300 5.310 5.200 5.230 252,900 -0.08(-1.51%)
Apr 20, 2007 5.450 5.460 5.300 5.310 181,600 +0.02(+0.38%)
Apr 19, 2007 5.400 5.400 5.270 5.290 194,300 -0.15(-2.76%)
Apr 18, 2007 5.530 5.670 5.270 5.440 381,800 -0.04(-0.73%)
Apr 17, 2007 5.670 5.670 5.480 5.480 260,200 -0.21(-3.69%)
Apr 16, 2007 5.600 5.760 5.550 5.690 564,800 +0.19(+3.45%)
Apr 13, 2007 5.190 5.520 5.160 5.500 441,900 +0.33(+6.38%)
Apr 12, 2007 5.140 5.230 5.080 5.170 179,400 +0.05(+0.97%)
Apr 11, 2007 5.230 5.310 5.050 5.120 343,900 -0.08(-1.54%)
Apr 10, 2007 5.030 5.210 5.030 5.200 475,700 +0.19(+3.79%)
Apr 09, 2007 5.090 5.120 4.990 5.010 444,200 -0.11(-2.15%)
Apr 05, 2007 5.220 5.260 5.100 5.120 250,400 -0.06(-1.16%)
Apr 04, 2007 5.240 5.280 5.050 5.180 427,800 -0.01(-0.19%)
Apr 03, 2007 5.220 5.250 5.130 5.190 193,200 -0.03(-0.57%)
Apr 02, 2007 5.160 5.270 5.050 5.220 302,800 -0.03(-0.57%)
Mar 30, 2007 5.380 5.380 5.110 5.250 137,900 -0.02(-0.38%)
Mar 29, 2007 5.310 5.360 5.230 5.270 174,400 -0.01(-0.19%)
Mar 28, 2007 5.410 5.420 5.280 5.280 207,800 -0.17(-3.12%)
Mar 27, 2007 5.450 5.460 5.370 5.450 228,700 -0.02(-0.37%)
Mar 26, 2007 5.510 5.550 5.430 5.470 177,200 -0.07(-1.26%)
Mar 23, 2007 5.590 5.590 5.480 5.540 155,800 +0.00(+0.00%)
Mar 22, 2007 5.500 5.570 5.470 5.540 156,200 +0.06(+1.09%)
Mar 21, 2007 5.390 5.500 5.350 5.480 188,000 +0.15(+2.81%)
Mar 20, 2007 5.390 5.410 5.280 5.330 214,700 +0.03(+0.57%)
Mar 19, 2007 5.300 5.520 5.230 5.300 287,500 +0.02(+0.38%)
Mar 16, 2007 5.260 5.350 5.230 5.280 160,100 +0.03(+0.57%)
Mar 15, 2007 5.230 5.320 5.210 5.250 184,300 +0.07(+1.35%)
Mar 14, 2007 5.110 5.250 5.100 5.180 343,300 -0.05(-0.96%)
Mar 13, 2007 5.120 5.260 5.090 5.230 520,800 +0.11(+2.15%)
Mar 12, 2007 5.110 5.190 5.070 5.120 127,300 -0.01(-0.19%)
Mar 09, 2007 5.140 5.170 5.100 5.130 194,100 +0.04(+0.79%)
Mar 08, 2007 5.100 5.140 5.070 5.090 385,600 -0.04(-0.78%)
Mar 07, 2007 5.180 5.260 5.100 5.130 298,100 -0.05(-0.97%)
Mar 06, 2007 5.140 5.280 5.100 5.180 317,200 +0.13(+2.58%)
Mar 05, 2007 5.050 5.200 4.910 5.050 381,900 -0.14(-2.70%)
Mar 02, 2007 5.160 5.290 5.130 5.190 554,600 -0.19(-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.