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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4449 -0.0054 (-1.20%)
Streaming Delayed Price Updated: 3:57 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 (%)
May 28, 2010 4.630 4.696 4.550 4.630 154,392 -0.06(-1.28%)
May 27, 2010 4.670 4.700 4.560 4.690 118,777 +0.07(+1.52%)
May 26, 2010 4.630 4.730 4.530 4.620 204,120 -0.01(-0.22%)
May 25, 2010 4.630 4.650 4.450 4.630 248,430 +0.02(+0.43%)
May 24, 2010 4.450 4.700 4.440 4.610 160,989 +0.14(+3.13%)
May 21, 2010 4.320 4.550 4.300 4.470 294,780 +0.04(+0.90%)
May 20, 2010 4.430 4.500 4.380 4.430 514,606 -0.31(-6.54%)
May 19, 2010 4.720 4.760 4.540 4.740 382,448 -0.07(-1.46%)
May 18, 2010 4.860 4.876 4.690 4.810 299,522 +0.06(+1.26%)
May 17, 2010 4.900 4.979 4.730 4.750 288,877 -0.19(-3.85%)
May 14, 2010 4.940 4.950 4.820 4.940 266,014 -0.02(-0.40%)
May 13, 2010 4.940 5.030 4.860 4.960 241,225 -0.02(-0.40%)
May 12, 2010 4.860 5.070 4.820 4.980 558,283 +0.20(+4.18%)
May 11, 2010 4.880 4.900 4.770 4.780 449,740 +0.06(+1.27%)
May 10, 2010 4.750 4.760 4.660 4.720 271,364 +0.03(+0.64%)
May 07, 2010 4.840 4.870 4.650 4.690 229,572 -0.10(-2.09%)
May 06, 2010 4.570 4.880 4.540 4.790 686,792 +0.42(+9.61%)
May 05, 2010 4.350 4.610 4.320 4.370 422,846 -0.05(-1.13%)
May 04, 2010 4.480 4.510 4.310 4.420 413,631 -0.06(-1.34%)
May 03, 2010 4.530 4.580 4.420 4.480 189,176 -0.11(-2.40%)
Apr 30, 2010 4.680 4.680 4.530 4.590 249,659 -0.05(-1.08%)
Apr 29, 2010 4.620 4.700 4.520 4.640 389,150 +0.02(+0.41%)
Apr 28, 2010 4.450 4.640 4.450 4.621 371,470 +0.12(+2.69%)
Apr 27, 2010 4.460 4.580 4.330 4.500 343,278 -0.03(-0.66%)
Apr 26, 2010 4.500 4.610 4.500 4.530 245,449 -0.05(-1.09%)
Apr 23, 2010 4.510 4.590 4.420 4.580 204,024 +0.05(+1.10%)
Apr 22, 2010 4.390 4.540 4.270 4.530 194,228 +0.17(+3.90%)
Apr 21, 2010 4.400 4.480 4.340 4.360 160,669 +0.00(+0.00%)
Apr 20, 2010 4.400 4.450 4.330 4.360 211,075 +0.05(+1.16%)
Apr 19, 2010 4.350 4.360 4.260 4.310 246,232 -0.05(-1.15%)
Apr 16, 2010 4.400 4.450 4.300 4.360 253,015 -0.10(-2.24%)
Apr 15, 2010 4.320 4.490 4.320 4.460 209,986 -0.02(-0.40%)
Apr 14, 2010 4.480 4.500 4.380 4.478 236,850 +0.07(+1.54%)
Apr 13, 2010 4.600 4.640 4.360 4.410 424,764 -0.26(-5.57%)
Apr 12, 2010 4.720 4.730 4.530 4.670 273,020 -0.03(-0.64%)
Apr 09, 2010 4.610 4.730 4.560 4.700 384,614 +0.14(+3.07%)
Apr 08, 2010 4.430 4.590 4.430 4.560 194,541 +0.06(+1.33%)
Apr 07, 2010 4.400 4.570 4.370 4.500 419,214 +0.07(+1.58%)
Apr 06, 2010 4.330 4.470 4.300 4.430 277,653 +0.13(+3.02%)
Apr 05, 2010 4.200 4.300 4.150 4.300 331,005 +0.15(+3.61%)
Apr 01, 2010 4.090 4.150 4.150 4.150 203,700 +0.03(+0.73%)
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%)
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.