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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4501 -0.0024 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
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%)
Aug 03, 2009 3.130 3.190 3.000 3.012 145,961 -0.04(-1.25%)
Jul 31, 2009 2.930 3.100 2.930 3.050 171,061 +0.09(+3.04%)
Jul 30, 2009 2.960 3.020 2.910 2.960 182,541 +0.00(+0.00%)
Jul 29, 2009 2.970 2.970 2.850 2.960 170,734 +0.01(+0.34%)
Jul 28, 2009 3.060 3.090 2.910 2.950 333,720 -0.21(-6.65%)
Jul 27, 2009 3.250 3.300 3.130 3.160 111,961 -0.19(-5.67%)
Jul 24, 2009 3.240 3.380 3.230 3.350 187 +0.04(+1.21%)
Jul 23, 2009 3.300 3.330 3.220 3.310 162,813 +0.08(+2.48%)
Jul 22, 2009 3.110 3.260 3.080 3.230 161,090 +0.12(+3.86%)
Jul 21, 2009 3.030 3.150 3.030 3.110 222,697 +0.02(+0.65%)
Jul 20, 2009 3.090 3.100 3.010 3.090 151,942 +0.11(+3.69%)
Jul 17, 2009 3.050 3.050 2.960 2.980 131,862 -0.04(-1.32%)
Jul 16, 2009 3.030 3.050 2.930 3.020 52,543 +0.02(+0.67%)
Jul 15, 2009 3.050 3.080 3.000 3.000 199,695 +0.06(+2.04%)
Jul 14, 2009 2.990 3.070 2.920 2.940 148,687 +0.03(+1.03%)
Jul 13, 2009 2.820 2.950 2.800 2.910 165,212 +0.04(+1.39%)
Jul 10, 2009 3.020 3.020 2.800 2.870 257,766 -0.13(-4.33%)
Jul 09, 2009 3.020 3.050 2.920 3.000 119,204 +0.09(+3.09%)
Jul 08, 2009 2.810 2.910 2.700 2.910 518,957 +0.15(+5.43%)
Jul 07, 2009 3.110 3.110 2.670 2.760 992,546 -0.24(-8.00%)
Jul 06, 2009 3.000 3.110 2.950 3.000 231,629 -0.12(-3.85%)
Jul 02, 2009 3.110 3.170 2.950 3.120 160,190 -0.01(-0.32%)
Jul 01, 2009 2.910 3.180 2.910 3.130 143,364 +0.21(+7.19%)
Jun 30, 2009 3.000 3.040 2.900 2.920 213,723 -0.06(-2.01%)
Jun 29, 2009 3.130 3.130 2.960 2.980 144,579 -0.06(-1.97%)
Jun 26, 2009 3.170 3.170 3.010 3.040 139,163 -0.04(-1.30%)
Jun 25, 2009 3.060 3.120 3.010 3.080 184,383 +0.08(+2.67%)
Jun 24, 2009 3.040 3.180 2.950 3.000 312,000 +0.07(+2.39%)
Jun 23, 2009 2.730 2.990 2.720 2.930 327,828 +0.19(+6.93%)
Jun 22, 2009 2.890 2.900 2.680 2.740 561,507 -0.12(-4.20%)
Jun 19, 2009 3.180 3.180 2.860 2.860 1,948,506 -0.08(-2.72%)
Jun 18, 2009 3.260 3.350 2.900 2.940 884,755 -0.32(-9.82%)
Jun 17, 2009 3.460 3.460 3.260 3.260 277,329 -0.06(-1.81%)
Jun 16, 2009 3.390 3.480 3.320 3.320 255,398 -0.08(-2.35%)
Jun 15, 2009 3.660 3.660 3.350 3.400 337,846 -0.22(-6.08%)
Jun 12, 2009 3.650 3.650 3.450 3.620 227,447 +0.04(+1.12%)
Jun 11, 2009 3.690 3.690 3.530 3.580 115,432 +0.04(+1.13%)
Jun 10, 2009 3.680 3.700 3.500 3.540 165,720 -0.08(-2.21%)
Jun 09, 2009 3.790 3.880 3.590 3.620 165,582 -0.12(-3.21%)
Jun 08, 2009 3.620 3.770 3.500 3.740 235,621 +0.04(+1.08%)
Jun 05, 2009 3.840 3.890 3.600 3.700 444,437 -0.07(-1.86%)
Jun 04, 2009 3.680 3.840 3.670 3.770 265,414 +0.11(+3.01%)
Jun 03, 2009 3.810 3.900 3.560 3.660 453,491 -0.19(-4.94%)
Jun 02, 2009 4.050 4.050 3.820 3.850 491,107 -0.17(-4.23%)
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.