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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4600 +0.0072 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2012 5.150 5.230 5.050 5.110 262,138 -0.09(-1.73%)
Sep 27, 2012 5.070 5.225 5.070 5.200 472,553 +0.08(+1.56%)
Sep 26, 2012 4.940 5.120 4.780 5.120 422,698 +0.11(+2.20%)
Sep 25, 2012 5.110 5.140 4.910 5.010 303,583 -0.09(-1.76%)
Sep 24, 2012 5.100 5.280 5.000 5.100 882,791 -0.21(-3.95%)
Sep 21, 2012 5.270 5.340 5.120 5.310 2,380,197 +0.06(+1.14%)
Sep 20, 2012 5.200 5.260 5.100 5.250 516,445 +0.02(+0.38%)
Sep 19, 2012 5.170 5.230 5.030 5.230 532,731 +0.08(+1.55%)
Sep 18, 2012 4.980 5.150 4.900 5.150 478,297 +0.14(+2.79%)
Sep 17, 2012 4.840 5.010 4.800 5.010 550,346 +0.16(+3.30%)
Sep 14, 2012 4.870 5.000 4.800 4.850 494,701 -0.06(-1.22%)
Sep 13, 2012 4.660 4.910 4.470 4.910 537,206 +0.26(+5.59%)
Sep 12, 2012 4.740 4.780 4.530 4.650 351,197 -0.08(-1.69%)
Sep 11, 2012 4.620 4.790 4.620 4.730 286,468 +0.16(+3.50%)
Sep 10, 2012 4.810 4.820 4.570 4.570 303,815 -0.23(-4.79%)
Sep 07, 2012 4.700 4.810 4.580 4.800 612,088 +0.22(+4.80%)
Sep 06, 2012 4.590 4.630 4.460 4.580 514,304 +0.03(+0.66%)
Sep 05, 2012 4.420 4.570 4.350 4.550 294,301 +0.09(+2.02%)
Sep 04, 2012 4.430 4.480 4.320 4.460 333,274 +0.03(+0.68%)
Aug 31, 2012 4.220 4.430 4.110 4.430 704,625 +0.22(+5.23%)
Aug 30, 2012 4.200 4.250 4.100 4.210 253,535 -0.01(-0.24%)
Aug 29, 2012 4.370 4.390 4.200 4.220 253,470 -0.20(-4.52%)
Aug 27, 2012 4.560 4.560 4.331 4.420 370,836 -0.17(-3.70%)
Aug 24, 2012 4.500 4.590 4.440 4.590 265,355 +0.05(+1.10%)
Aug 23, 2012 4.640 4.690 4.510 4.540 425,241 -0.07(-1.52%)
Aug 22, 2012 4.430 4.630 4.370 4.610 486,645 +0.15(+3.36%)
Aug 21, 2012 4.420 4.500 4.310 4.460 582,908 +0.13(+3.00%)
Aug 20, 2012 4.390 4.420 4.300 4.330 308,108 -0.11(-2.48%)
Aug 17, 2012 4.450 4.510 4.380 4.440 274,470 -0.03(-0.67%)
Aug 16, 2012 4.320 4.470 4.230 4.470 327,519 +0.17(+3.95%)
Aug 15, 2012 4.220 4.300 4.190 4.300 85,791 +0.05(+1.18%)
Aug 14, 2012 4.350 4.350 4.160 4.250 175,015 -0.08(-1.85%)
Aug 13, 2012 4.300 4.370 4.200 4.330 292,263 +0.02(+0.46%)
Aug 10, 2012 4.280 4.310 4.190 4.310 221,305 +0.01(+0.23%)
Aug 09, 2012 4.270 4.340 4.170 4.300 201,902 -0.01(-0.23%)
Aug 08, 2012 4.320 4.350 4.160 4.310 275,801 -0.02(-0.46%)
Aug 07, 2012 4.260 4.350 4.230 4.330 458,831 +0.09(+2.12%)
Aug 06, 2012 4.130 4.280 4.130 4.240 439,501 +0.12(+2.91%)
Aug 03, 2012 4.110 4.265 4.100 4.120 455,186 +0.05(+1.23%)
Aug 02, 2012 4.110 4.240 4.050 4.070 258,084 -0.07(-1.69%)
Aug 01, 2012 4.190 4.280 3.930 4.140 421,968 -0.11(-2.59%)
Jul 31, 2012 4.290 4.320 4.210 4.250 140,429 -0.04(-0.93%)
Jul 30, 2012 4.290 4.320 4.140 4.290 195,911 -0.03(-0.69%)
Jul 27, 2012 4.300 4.370 4.140 4.320 449,267 +0.01(+0.23%)
Jul 26, 2012 4.230 4.370 4.190 4.310 255,723 +0.13(+3.11%)
Jul 25, 2012 4.150 4.260 4.060 4.180 224,132 +0.12(+2.96%)
Jul 24, 2012 3.970 4.060 3.850 4.060 143,286 +0.14(+3.57%)
Jul 23, 2012 4.160 4.160 3.910 3.920 299,723 -0.20(-4.85%)
Jul 20, 2012 4.130 4.180 4.070 4.120 244,665 -0.08(-1.90%)
Jul 19, 2012 4.210 4.290 4.100 4.200 283,844 +0.05(+1.20%)
Jul 18, 2012 4.170 4.320 4.130 4.150 127,085 -0.08(-1.89%)
Jul 17, 2012 4.120 4.260 4.033 4.230 249,236 +0.05(+1.20%)
Jul 16, 2012 4.090 4.220 4.030 4.180 148,786 +0.12(+2.96%)
Jul 13, 2012 4.000 4.120 4.000 4.060 126,865 +0.09(+2.27%)
Jul 12, 2012 3.900 4.060 3.830 3.970 384,648 -0.02(-0.50%)
Jul 11, 2012 4.050 4.150 3.960 3.990 221,537 -0.07(-1.72%)
Jul 10, 2012 4.270 4.270 3.980 4.060 330,721 -0.19(-4.47%)
Jul 09, 2012 4.280 4.280 4.170 4.250 161,214 +0.00(+0.00%)
Jul 06, 2012 4.240 4.270 4.120 4.250 258,765 -0.04(-0.93%)
Jul 05, 2012 4.310 4.450 4.220 4.290 263,891 -0.09(-2.05%)
Jul 03, 2012 4.190 4.410 4.170 4.380 314,468 +0.24(+5.80%)
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.