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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4412 -0.0136 (-2.99%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Jan 31, 2006 6.700 6.880 6.510 6.850 1,632,700 +0.15(+2.24%)
Jan 30, 2006 6.900 6.990 6.680 6.700 1,006,400 -0.14(-2.05%)
Jan 27, 2006 7.100 7.110 6.800 6.840 868,400 -0.17(-2.43%)
Jan 26, 2006 7.140 7.300 6.950 7.010 1,423,700 -0.23(-3.18%)
Jan 25, 2006 6.640 7.240 6.610 7.240 1,802,600 +0.74(+11.38%)
Jan 24, 2006 6.550 6.630 6.250 6.500 1,113,600 -0.10(-1.52%)
Jan 23, 2006 7.000 7.000 6.500 6.600 1,451,300 -0.20(-2.94%)
Jan 20, 2006 7.150 7.280 6.520 6.800 1,899,500 -0.25(-3.55%)
Jan 19, 2006 7.000 7.150 6.790 7.050 1,310,400 +0.48(+7.31%)
Jan 18, 2006 6.890 6.890 6.200 6.570 1,703,500 -0.53(-7.46%)
Jan 17, 2006 6.850 7.450 6.800 7.100 2,343,500 +0.26(+3.80%)
Jan 13, 2006 6.150 6.870 6.140 6.840 1,658,300 +0.73(+11.95%)
Jan 12, 2006 5.870 6.250 5.680 6.110 1,151,800 +0.24(+4.09%)
Jan 11, 2006 5.550 5.870 5.440 5.870 755,400 +0.33(+5.98%)
Jan 10, 2006 5.400 5.600 5.230 5.539 740,700 +0.08(+1.45%)
Jan 09, 2006 5.590 5.780 5.350 5.460 1,193,500 -0.07(-1.27%)
Jan 06, 2006 5.300 5.800 5.240 5.530 2,144,700 +0.48(+9.50%)
Jan 05, 2006 5.850 5.850 5.030 5.050 3,215,900 -0.93(-15.55%)
Jan 04, 2006 6.330 6.340 5.920 5.980 1,511,200 -0.28(-4.47%)
Jan 03, 2006 6.190 6.390 6.100 6.260 1,408,100 +0.19(+3.13%)
Dec 30, 2005 6.300 6.360 5.990 6.070 1,380,500 -0.23(-3.65%)
Dec 29, 2005 6.250 6.450 5.700 6.300 2,567,900 +0.03(+0.48%)
Dec 28, 2005 6.100 6.650 5.870 6.270 2,169,100 +0.37(+6.27%)
Dec 27, 2005 5.490 5.940 5.470 5.900 1,675,700 +0.49(+9.06%)
Dec 23, 2005 5.230 5.540 5.070 5.410 2,220,300 +0.21(+4.04%)
Dec 22, 2005 4.700 5.240 4.650 5.200 1,609,300 +0.58(+12.55%)
Dec 21, 2005 4.350 4.670 4.270 4.620 952,700 +0.17(+3.82%)
Dec 20, 2005 4.740 4.760 4.400 4.450 1,056,100 -0.34(-7.10%)
Dec 19, 2005 4.380 4.840 4.300 4.790 1,774,800 +0.49(+11.40%)
Dec 16, 2005 4.320 4.410 4.150 4.300 1,336,400 -0.20(-4.44%)
Dec 15, 2005 3.610 4.500 3.610 4.500 1,676,800 +0.89(+24.65%)
Dec 14, 2005 3.500 3.720 3.450 3.610 715,300 +0.09(+2.56%)
Dec 13, 2005 3.420 3.640 3.300 3.520 918,100 +0.02(+0.57%)
Dec 12, 2005 3.770 3.770 3.450 3.500 1,330,800 -0.03(-0.85%)
Dec 09, 2005 3.740 3.790 3.520 3.530 1,226,100 -0.11(-3.02%)
Dec 08, 2005 3.550 3.670 3.510 3.640 845,900 +0.09(+2.54%)
Dec 07, 2005 3.550 3.750 3.500 3.550 1,169,500 +0.10(+2.90%)
Dec 06, 2005 3.250 3.490 3.170 3.450 861,700 +0.15(+4.55%)
Dec 05, 2005 3.340 3.410 3.220 3.300 654,200 -0.04(-1.20%)
Dec 02, 2005 3.500 3.500 3.340 3.340 834,700 -0.18(-5.11%)
Dec 01, 2005 3.250 3.540 3.220 3.520 628,400 +0.35(+11.04%)
Nov 30, 2005 3.290 3.330 3.170 3.170 581,100 -0.16(-4.80%)
Nov 29, 2005 3.430 3.430 3.250 3.330 836,500 -0.12(-3.48%)
Nov 28, 2005 3.500 3.540 3.430 3.450 600,700 -0.03(-0.86%)
Nov 25, 2005 3.540 3.550 3.460 3.480 329,500 -0.01(-0.29%)
Nov 23, 2005 3.530 3.560 3.410 3.490 410,100 -0.08(-2.24%)
Nov 22, 2005 3.500 3.570 3.430 3.570 526,400 +0.10(+2.88%)
Nov 21, 2005 3.550 3.560 3.360 3.470 983,700 -0.07(-1.98%)
Nov 18, 2005 3.550 3.600 3.390 3.540 803,300 -0.01(-0.28%)
Nov 17, 2005 3.580 3.740 3.530 3.550 1,510,900 +0.07(+2.01%)
Nov 16, 2005 3.260 3.490 3.250 3.480 897,100 +0.27(+8.41%)
Nov 15, 2005 3.280 3.370 3.200 3.210 866,500 -0.05(-1.53%)
Nov 14, 2005 3.200 3.300 3.150 3.260 1,009,500 +0.04(+1.24%)
Nov 11, 2005 2.860 3.240 2.760 3.220 1,698,900 +0.38(+13.38%)
Nov 10, 2005 2.990 3.000 2.800 2.840 957,400 -0.12(-4.05%)
Nov 09, 2005 2.710 2.970 2.710 2.960 901,200 +0.26(+9.63%)
Nov 08, 2005 2.700 2.800 2.680 2.700 485,300 -0.06(-2.17%)
Nov 07, 2005 2.990 2.990 2.760 2.760 763,600 -0.16(-5.48%)
Nov 04, 2005 2.850 2.920 2.650 2.920 1,088,500 +0.11(+3.91%)
Nov 03, 2005 2.950 3.290 2.800 2.810 1,574,000 -0.08(-2.77%)
Nov 02, 2005 2.690 2.940 2.650 2.890 1,039,100 +0.30(+11.58%)
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.