Skip to main content

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4600 +0.0072 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 5.190 5.270 5.070 5.150 620,426 +0.02(+0.39%)
Mar 30, 2012 5.070 5.210 5.060 5.130 550,888 +0.10(+1.99%)
Mar 29, 2012 5.000 5.030 4.810 5.030 426,557 +0.02(+0.40%)
Mar 28, 2012 5.050 5.050 4.880 5.010 559,210 -0.08(-1.57%)
Mar 27, 2012 5.300 5.320 5.050 5.090 678,985 -0.18(-3.42%)
Mar 26, 2012 5.140 5.320 5.100 5.270 848,310 +0.22(+4.36%)
Mar 23, 2012 4.850 5.050 4.800 5.050 698,310 +0.24(+4.99%)
Mar 22, 2012 4.450 4.850 4.450 4.810 1,228,886 +0.23(+5.02%)
Mar 21, 2012 4.640 4.780 4.560 4.580 565,705 -0.02(-0.43%)
Mar 20, 2012 4.570 4.690 4.450 4.600 582,091 -0.03(-0.65%)
Mar 19, 2012 4.680 4.770 4.600 4.630 994,404 -0.01(-0.22%)
Mar 16, 2012 4.460 4.850 4.450 4.640 8,738,129 +0.18(+4.04%)
Mar 15, 2012 4.500 4.580 4.390 4.460 679,326 -0.04(-0.89%)
Mar 14, 2012 4.510 4.580 4.230 4.500 1,491,784 -0.15(-3.23%)
Mar 13, 2012 4.730 4.730 4.510 4.650 1,376,308 -0.06(-1.27%)
Mar 12, 2012 4.478 4.760 4.410 4.710 2,516,228 +0.32(+7.29%)
Mar 09, 2012 4.150 4.510 4.040 4.390 1,204,216 +0.21(+5.02%)
Mar 08, 2012 3.980 4.290 3.930 4.180 963,558 +0.28(+7.18%)
Mar 07, 2012 4.000 4.050 3.840 3.900 681,073 -0.11(-2.74%)
Mar 06, 2012 4.010 4.120 3.820 4.010 1,095,645 -0.13(-3.14%)
Mar 05, 2012 4.300 4.340 4.100 4.140 656,281 -0.16(-3.72%)
Mar 02, 2012 4.340 4.420 4.120 4.300 815,738 -0.12(-2.71%)
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.