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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4481 -0.0022 (-0.49%)
Streaming Delayed Price Updated: 2:03 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 (%)
Dec 31, 2009 3.540 3.490 3.490 3.490 190,700 +0.00(+0.00%)
Dec 30, 2009 3.430 3.500 3.360 3.490 214,170 +0.06(+1.75%)
Dec 29, 2009 3.510 3.700 3.400 3.430 268,567 -0.15(-4.19%)
Dec 28, 2009 3.430 3.650 3.300 3.580 620,202 +0.20(+5.92%)
Dec 24, 2009 3.340 3.470 3.270 3.380 207,933 +0.10(+3.05%)
Dec 23, 2009 3.200 3.300 3.150 3.280 241,502 +0.09(+2.82%)
Dec 22, 2009 3.130 3.190 3.020 3.190 403,901 +0.13(+4.25%)
Dec 21, 2009 3.070 3.130 3.020 3.060 406,347 +0.06(+2.00%)
Dec 18, 2009 3.300 3.400 3.000 3.000 1,252,537 -0.31(-9.37%)
Dec 17, 2009 3.620 3.650 3.270 3.310 686,854 -0.35(-9.56%)
Dec 16, 2009 3.670 3.700 3.570 3.660 185,690 +0.13(+3.68%)
Dec 15, 2009 3.620 3.690 3.530 3.530 160,168 -0.10(-2.75%)
Dec 14, 2009 3.550 3.690 3.530 3.630 234,384 +0.06(+1.68%)
Dec 11, 2009 3.600 3.750 3.540 3.570 189,783 -0.05(-1.38%)
Dec 10, 2009 3.650 3.680 3.580 3.620 143,031 -0.02(-0.55%)
Dec 09, 2009 3.690 3.800 3.560 3.640 317,671 -0.06(-1.62%)
Dec 08, 2009 3.550 3.700 3.520 3.700 239,511 +0.09(+2.49%)
Dec 07, 2009 3.750 3.750 3.500 3.610 494,618 -0.19(-5.00%)
Dec 04, 2009 3.660 3.800 3.550 3.800 501,020 +0.06(+1.60%)
Dec 03, 2009 3.860 3.860 3.620 3.740 380,597 -0.07(-1.84%)
Dec 02, 2009 3.820 3.850 3.770 3.810 306,819 +0.05(+1.33%)
Dec 01, 2009 3.570 3.850 3.570 3.760 361,916 +0.21(+5.92%)
Nov 30, 2009 3.760 3.760 3.550 3.550 295,537 -0.12(-3.27%)
Nov 27, 2009 3.690 3.770 3.530 3.670 359,221 -0.20(-5.17%)
Nov 25, 2009 3.900 3.900 3.770 3.870 380,620 +0.10(+2.65%)
Nov 24, 2009 3.850 3.910 3.680 3.770 267,648 -0.05(-1.31%)
Nov 23, 2009 3.800 3.950 3.740 3.820 612,268 +0.08(+2.14%)
Nov 20, 2009 3.600 3.740 3.470 3.740 387,897 +0.15(+4.18%)
Nov 19, 2009 3.630 3.630 3.460 3.590 300,618 -0.05(-1.37%)
Nov 18, 2009 3.600 3.750 3.540 3.640 433,844 +0.05(+1.39%)
Nov 17, 2009 3.580 3.700 3.440 3.590 402,322 -0.03(-0.83%)
Nov 16, 2009 3.620 3.800 3.500 3.620 669,558 +0.12(+3.43%)
Nov 13, 2009 3.490 3.580 3.420 3.500 456,990 +0.02(+0.57%)
Nov 12, 2009 3.700 3.800 3.400 3.480 541,570 -0.25(-6.70%)
Nov 11, 2009 3.530 3.950 3.500 3.730 1,320,790 +0.23(+6.57%)
Nov 10, 2009 3.000 3.500 2.990 3.500 1,101,127 +0.43(+14.01%)
Nov 09, 2009 3.050 3.110 2.980 3.070 508,094 +0.07(+2.33%)
Nov 06, 2009 2.880 3.080 2.880 3.000 214,635 +0.04(+1.35%)
Nov 05, 2009 3.150 3.150 2.950 2.960 257,361 -0.07(-2.31%)
Nov 04, 2009 3.020 3.160 3.000 3.030 356,078 +0.01(+0.33%)
Nov 03, 2009 2.800 3.060 2.800 3.020 428,346 +0.08(+2.72%)
Nov 02, 2009 2.840 3.120 2.820 2.940 639,105 +0.05(+1.73%)
Oct 30, 2009 3.000 3.000 2.860 2.890 325,641 -0.07(-2.36%)
Oct 29, 2009 2.910 3.050 2.910 2.960 301,990 +0.06(+2.07%)
Oct 28, 2009 2.950 3.010 2.870 2.900 332,427 -0.05(-1.69%)
Oct 27, 2009 3.030 3.060 2.930 2.950 408,583 -0.13(-4.22%)
Oct 26, 2009 3.180 3.290 3.040 3.080 393,990 -0.10(-3.14%)
Oct 23, 2009 3.250 3.260 3.160 3.180 547,276 -0.03(-0.93%)
Oct 22, 2009 3.120 3.220 3.100 3.210 417,305 +0.10(+3.22%)
Oct 21, 2009 2.990 3.190 2.990 3.110 581,390 +0.05(+1.63%)
Oct 20, 2009 3.030 3.060 3.010 3.060 375,446 -0.01(-0.33%)
Oct 19, 2009 3.090 3.090 2.980 3.070 359,621 +0.02(+0.66%)
Oct 16, 2009 3.090 3.110 2.970 3.050 490,590 -0.04(-1.29%)
Oct 15, 2009 3.050 3.100 3.000 3.090 231,917 +0.02(+0.65%)
Oct 14, 2009 3.100 3.140 3.030 3.070 318,393 -0.02(-0.65%)
Oct 13, 2009 3.100 3.150 2.990 3.090 434,500 +0.07(+2.32%)
Oct 12, 2009 3.070 3.150 3.010 3.020 258,923 -0.07(-2.27%)
Oct 09, 2009 3.170 3.170 3.021 3.090 308,346 -0.08(-2.52%)
Oct 08, 2009 2.950 3.170 2.890 3.170 853,379 +0.20(+6.73%)
Oct 07, 2009 2.900 3.170 2.900 2.970 282,635 -0.01(-0.34%)
Oct 06, 2009 2.880 3.050 2.880 2.980 850,797 +0.15(+5.30%)
Oct 05, 2009 2.700 2.840 2.700 2.830 306,596 +0.08(+2.91%)
Oct 02, 2009 2.710 2.800 2.700 2.750 366,463 -0.03(-1.08%)
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.