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%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Oct 01, 2009 2.890 2.890 2.770 2.780 354,437 -0.06(-2.11%)
Sep 30, 2009 2.850 2.890 2.820 2.840 374,263 +0.00(+0.00%)
Sep 29, 2009 2.820 2.890 2.800 2.840 258,047 +0.02(+0.71%)
Sep 28, 2009 2.810 2.880 2.760 2.820 384,327 +0.04(+1.44%)
Sep 25, 2009 2.800 2.840 2.710 2.780 249,308 -0.06(-2.11%)
Sep 24, 2009 2.840 2.920 2.690 2.840 472,535 +0.00(+0.00%)
Sep 23, 2009 2.900 2.900 2.780 2.840 361,098 -0.01(-0.35%)
Sep 22, 2009 2.940 2.960 2.820 2.850 443,570 +0.00(+0.00%)
Sep 21, 2009 2.800 2.980 2.700 2.850 706,016 +0.04(+1.42%)
Sep 18, 2009 3.270 3.270 2.810 2.810 1,966,410 -0.29(-9.35%)
Sep 17, 2009 3.230 3.320 3.100 3.100 699,372 -0.19(-5.73%)
Sep 16, 2009 3.330 3.440 3.260 3.288 629,120 +0.03(+0.87%)
Sep 15, 2009 3.080 3.320 3.070 3.260 453,869 +0.19(+6.19%)
Sep 14, 2009 3.290 3.290 3.010 3.070 591,424 -0.22(-6.69%)
Sep 11, 2009 3.340 3.500 3.210 3.290 469,351 +0.02(+0.61%)
Sep 10, 2009 3.180 3.460 3.100 3.270 465,931 +0.05(+1.55%)
Sep 09, 2009 3.260 3.400 3.150 3.220 365,266 -0.02(-0.62%)
Sep 08, 2009 3.560 3.580 3.200 3.240 480,033 -0.12(-3.57%)
Sep 04, 2009 3.300 3.440 3.110 3.360 519,071 +0.05(+1.51%)
Sep 03, 2009 3.440 3.600 3.300 3.310 619,429 -0.09(-2.65%)
Sep 02, 2009 3.060 3.400 3.050 3.400 470,564 +0.40(+13.33%)
Sep 01, 2009 3.080 3.180 3.000 3.000 217,364 -0.14(-4.46%)
Aug 31, 2009 2.970 3.180 2.970 3.140 241,352 +0.12(+3.97%)
Aug 28, 2009 2.970 3.050 2.940 3.020 189,792 +0.14(+4.86%)
Aug 27, 2009 2.870 2.910 2.770 2.880 265,593 +0.01(+0.35%)
Aug 26, 2009 2.900 2.930 2.760 2.870 253,491 +0.01(+0.35%)
Aug 25, 2009 2.930 2.950 2.780 2.860 201,713 -0.06(-2.05%)
Aug 24, 2009 2.960 2.990 2.830 2.920 156,554 +0.00(+0.00%)
Aug 21, 2009 2.910 2.980 2.870 2.920 104,624 +0.02(+0.69%)
Aug 20, 2009 2.890 2.930 2.810 2.900 104,819 +0.04(+1.40%)
Aug 19, 2009 2.750 2.880 2.750 2.860 117,075 +0.06(+2.14%)
Aug 18, 2009 2.930 2.930 2.800 2.800 170,336 -0.09(-3.11%)
Aug 17, 2009 2.820 2.900 2.745 2.890 267,965 -0.01(-0.34%)
Aug 14, 2009 2.930 2.947 2.860 2.900 192,249 +0.01(+0.35%)
Aug 13, 2009 2.950 2.980 2.880 2.890 194,711 +0.00(+0.00%)
Aug 12, 2009 2.900 3.030 2.880 2.890 131,880 -0.03(-1.03%)
Aug 11, 2009 2.920 3.080 2.880 2.920 180,090 -0.09(-2.99%)
Aug 10, 2009 3.140 3.150 2.950 3.010 168,766 -0.09(-2.90%)
Aug 07, 2009 3.250 3.250 3.060 3.100 114,838 -0.09(-2.82%)
Aug 06, 2009 3.240 3.300 3.080 3.190 158,148 -0.04(-1.24%)
Aug 05, 2009 3.060 3.250 3.030 3.230 180,265 +0.09(+2.87%)
Aug 04, 2009 3.040 3.180 3.000 3.140 230,160 +0.13(+4.25%)
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.