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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4525 +0.0024 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 31, 2006 7.050 7.210 6.830 7.010 791,300 -0.19(-2.64%)
Mar 30, 2006 7.120 7.440 6.970 7.200 1,447,500 +0.38(+5.57%)
Mar 29, 2006 6.340 6.820 6.340 6.820 888,700 +0.47(+7.40%)
Mar 28, 2006 6.800 6.800 6.350 6.350 719,400 -0.08(-1.24%)
Mar 27, 2006 6.450 6.609 6.350 6.430 677,200 +0.11(+1.74%)
Mar 24, 2006 6.180 6.350 5.930 6.320 654,900 +0.24(+3.95%)
Mar 23, 2006 5.800 6.200 5.700 6.080 533,100 +0.22(+3.75%)
Mar 22, 2006 5.670 5.890 5.650 5.860 274,100 +0.16(+2.81%)
Mar 21, 2006 5.760 5.970 5.640 5.700 863,200 -0.15(-2.56%)
Mar 20, 2006 6.130 6.250 5.850 5.850 624,700 -0.30(-4.88%)
Mar 17, 2006 6.220 6.250 6.130 6.150 308,300 -0.09(-1.44%)
Mar 16, 2006 6.160 6.300 6.110 6.240 418,200 +0.06(+0.97%)
Mar 15, 2006 6.300 6.480 6.150 6.180 468,500 -0.10(-1.59%)
Mar 14, 2006 6.120 6.340 6.100 6.280 400,200 +0.21(+3.46%)
Mar 13, 2006 6.440 6.460 6.060 6.070 472,900 -0.26(-4.11%)
Mar 10, 2006 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Mar 09, 2006 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Mar 08, 2006 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Mar 07, 2006 6.400 6.710 6.200 6.330 589,400 -0.23(-3.51%)
Mar 06, 2006 6.900 6.920 6.360 6.560 831,800 -0.25(-3.67%)
Mar 03, 2006 6.680 6.940 6.680 6.810 768,400 -0.04(-0.58%)
Mar 02, 2006 6.270 6.850 6.140 6.850 1,756,500 +0.59(+9.42%)
Mar 01, 2006 6.400 6.450 6.210 6.260 674,300 -0.14(-2.19%)
Feb 28, 2006 6.370 6.550 6.120 6.400 976,100 +0.03(+0.47%)
Feb 27, 2006 6.530 6.580 6.350 6.370 382,100 -0.22(-3.34%)
Feb 24, 2006 6.400 6.610 6.400 6.590 629,700 +0.29(+4.60%)
Feb 23, 2006 6.600 6.710 6.260 6.300 604,400 -0.30(-4.55%)
Feb 22, 2006 6.410 6.750 6.330 6.600 739,900 +0.17(+2.64%)
Feb 21, 2006 6.370 6.500 6.340 6.430 672,400 +0.20(+3.21%)
Feb 17, 2006 6.110 6.290 5.910 6.230 768,700 +0.29(+4.88%)
Feb 16, 2006 5.800 6.090 5.720 5.940 602,400 +0.11(+1.89%)
Feb 15, 2006 5.910 6.060 5.700 5.830 685,800 -0.24(-3.95%)
Feb 14, 2006 5.770 6.090 5.550 6.070 743,500 +0.39(+6.87%)
Feb 13, 2006 5.660 5.950 5.520 5.680 911,900 -0.32(-5.33%)
Feb 10, 2006 6.110 6.240 5.600 6.000 1,194,600 -0.41(-6.40%)
Feb 09, 2006 6.290 6.560 6.290 6.410 1,053,000 +0.29(+4.74%)
Feb 08, 2006 5.790 6.120 5.270 6.120 1,496,100 +0.33(+5.70%)
Feb 07, 2006 6.430 6.719 5.500 5.790 2,180,100 -0.79(-12.01%)
Feb 06, 2006 6.420 6.600 6.410 6.580 638,100 +0.09(+1.39%)
Feb 03, 2006 6.590 6.690 6.400 6.490 722,700 -0.08(-1.22%)
Feb 02, 2006 6.690 6.830 6.520 6.570 945,300 -0.17(-2.52%)
Feb 01, 2006 6.870 6.950 6.640 6.740 627,800 -0.11(-1.61%)
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%)
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.