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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4491 -0.0113 (-2.45%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 30, 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, 2007 5.940 6.050 5.890 5.890 361,000 +0.09(+1.55%)
Sep 27, 2007 5.690 5.900 5.580 5.800 206,000 +0.16(+2.84%)
Sep 26, 2007 5.830 5.900 5.590 5.640 405,200 -0.26(-4.41%)
Sep 25, 2007 5.900 5.950 5.760 5.900 306,800 -0.10(-1.67%)
Sep 24, 2007 5.910 6.050 5.800 6.000 404,000 +0.17(+2.92%)
Sep 21, 2007 5.940 5.980 5.720 5.830 516,400 -0.06(-1.02%)
Sep 20, 2007 5.550 5.890 5.450 5.890 940,500 +0.49(+9.07%)
Sep 19, 2007 5.540 5.540 5.300 5.400 294,700 -0.02(-0.37%)
Sep 18, 2007 5.230 5.440 5.160 5.420 271,100 +0.25(+4.84%)
Sep 17, 2007 5.260 5.330 5.170 5.170 218,500 -0.13(-2.45%)
Sep 14, 2007 5.370 5.390 5.210 5.300 186,400 -0.05(-0.93%)
Sep 13, 2007 5.310 5.350 5.300 5.350 70,000 +0.04(+0.75%)
Sep 12, 2007 5.380 5.560 5.300 5.310 316,900 -0.12(-2.21%)
Sep 11, 2007 5.290 5.500 5.270 5.430 317,000 +0.15(+2.84%)
Sep 10, 2007 5.290 5.500 5.220 5.280 291,600 -0.12(-2.22%)
Sep 07, 2007 5.300 5.470 5.220 5.400 647,100 +0.20(+3.85%)
Sep 06, 2007 4.950 5.230 4.950 5.200 451,100 +0.30(+6.12%)
Sep 05, 2007 4.940 4.943 4.800 4.900 131,300 -0.02(-0.41%)
Sep 04, 2007 4.800 4.960 4.800 4.920 250,000 +0.12(+2.50%)
Aug 31, 2007 4.860 4.900 4.770 4.800 335,700 +0.09(+1.91%)
Aug 30, 2007 4.860 4.900 4.710 4.710 278,800 -0.16(-3.29%)
Aug 29, 2007 4.900 4.930 4.740 4.870 300,600 +0.04(+0.83%)
Aug 28, 2007 4.880 4.900 4.750 4.830 422,400 -0.03(-0.62%)
Aug 27, 2007 4.940 5.030 4.860 4.860 246,600 -0.16(-3.19%)
Aug 24, 2007 4.910 5.060 4.860 5.020 266,800 +0.11(+2.24%)
Aug 23, 2007 5.210 5.230 4.880 4.910 473,900 -0.22(-4.29%)
Aug 22, 2007 5.120 5.320 5.020 5.130 519,000 +0.00(+0.00%)
Aug 21, 2007 5.260 5.260 5.030 5.130 213,500 -0.13(-2.47%)
Aug 20, 2007 5.590 5.600 5.100 5.260 489,300 -0.24(-4.36%)
Aug 17, 2007 5.690 6.100 5.360 5.500 491,800 +0.13(+2.42%)
Aug 16, 2007 5.180 5.370 4.670 5.370 884,300 +0.13(+2.48%)
Aug 15, 2007 5.290 5.290 4.950 5.240 678,300 -0.15(-2.78%)
Aug 14, 2007 5.690 5.780 5.270 5.390 596,100 -0.26(-4.60%)
Aug 13, 2007 5.320 5.650 5.310 5.650 693,700 +0.38(+7.21%)
Aug 10, 2007 4.950 5.400 4.950 5.270 639,300 +0.25(+4.98%)
Aug 09, 2007 5.000 5.090 4.920 5.020 278,200 -0.05(-0.99%)
Aug 08, 2007 4.980 5.190 4.950 5.070 304,100 +0.18(+3.68%)
Aug 07, 2007 5.040 5.040 4.870 4.890 148,500 -0.16(-3.17%)
Aug 06, 2007 4.910 5.050 4.850 5.050 133,600 +0.10(+2.02%)
Aug 03, 2007 5.000 5.000 4.910 4.950 210,200 -0.04(-0.80%)
Aug 02, 2007 4.920 5.030 4.920 4.990 110,100 +0.17(+3.53%)
Aug 01, 2007 4.900 4.990 4.820 4.820 185,500 -0.08(-1.63%)
Jul 31, 2007 5.060 5.100 4.900 4.900 160,500 -0.15(-2.97%)
Jul 30, 2007 4.990 5.050 4.900 5.050 103,100 -0.03(-0.59%)
Jul 27, 2007 4.990 5.080 4.900 5.080 179,800 +0.08(+1.60%)
Jul 26, 2007 5.050 5.050 4.850 5.000 335,400 -0.20(-3.85%)
Jul 25, 2007 5.010 5.200 5.010 5.200 308,300 +0.17(+3.38%)
Jul 24, 2007 5.050 5.210 5.030 5.030 413,400 +0.00(+0.00%)
Jul 23, 2007 5.000 5.050 4.760 5.030 204,500 +0.02(+0.40%)
Jul 20, 2007 5.050 5.050 4.950 5.010 235,400 -0.03(-0.60%)
Jul 19, 2007 4.990 5.050 4.890 5.040 426,300 +0.09(+1.82%)
Jul 18, 2007 4.720 4.950 4.650 4.950 241,200 +0.22(+4.62%)
Jul 17, 2007 4.829 4.830 4.720 4.731 113,700 -0.14(-2.85%)
Jul 16, 2007 4.880 5.000 4.750 4.870 225,000 +0.01(+0.21%)
Jul 13, 2007 4.760 4.950 4.760 4.860 177,100 +0.01(+0.21%)
Jul 12, 2007 4.760 4.850 4.750 4.850 160,100 +0.14(+2.97%)
Jul 11, 2007 4.740 4.800 4.630 4.710 90,900 -0.02(-0.42%)
Jul 10, 2007 4.660 4.820 4.660 4.730 187,800 -0.03(-0.63%)
Jul 09, 2007 4.770 4.860 4.740 4.760 226,000 +0.04(+0.85%)
Jul 06, 2007 4.540 4.760 4.520 4.720 314,300 +0.20(+4.42%)
Jul 05, 2007 4.670 4.670 4.510 4.520 211,900 -0.12(-2.59%)
Jul 03, 2007 4.670 4.740 4.630 4.640 64,900 -0.08(-1.69%)
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.