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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4538 -0.0066 (-1.43%)
Streaming Delayed Price Updated: 2:18 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 30, 2010 7.490 7.490 7.030 7.210 527,411 -0.15(-2.04%)
Sep 29, 2010 7.450 7.510 7.210 7.360 403,174 +0.03(+0.41%)
Sep 28, 2010 7.130 7.360 6.900 7.330 100 +0.18(+2.52%)
Sep 27, 2010 7.120 7.150 6.960 7.150 311,305 +0.08(+1.13%)
Sep 24, 2010 7.080 7.100 6.660 7.070 717,494 +0.20(+2.91%)
Sep 23, 2010 7.050 7.200 6.850 6.870 908,281 -0.46(-6.28%)
Sep 22, 2010 7.510 7.600 7.170 7.330 680,368 -0.15(-1.99%)
Sep 21, 2010 7.160 7.490 6.900 7.479 826,250 +0.32(+4.46%)
Sep 20, 2010 6.950 7.190 6.880 7.160 616,510 +0.17(+2.43%)
Sep 17, 2010 6.990 7.000 6.790 6.990 1,168,660 +0.34(+5.11%)
Sep 15, 2010 6.620 6.700 6.560 6.650 254,033 +0.08(+1.22%)
Sep 14, 2010 6.590 6.690 6.530 6.570 584,053 +0.05(+0.77%)
Sep 13, 2010 6.660 6.660 6.450 6.520 380,469 -0.07(-1.06%)
Sep 10, 2010 6.360 6.640 6.330 6.590 377,271 +0.12(+1.85%)
Sep 09, 2010 6.280 6.540 5.970 6.470 1,139,916 +0.19(+3.03%)
Sep 08, 2010 6.390 6.450 6.250 6.280 427,420 -0.09(-1.41%)
Sep 07, 2010 6.390 6.530 6.180 6.370 950 -0.03(-0.47%)
Sep 03, 2010 6.040 6.400 5.950 6.400 841,055 +0.32(+5.26%)
Sep 02, 2010 5.560 6.280 5.550 6.080 1,319,923 +0.52(+9.35%)
Sep 01, 2010 5.590 5.590 5.460 5.560 433,409 +0.05(+0.91%)
Aug 31, 2010 5.510 5.630 5.480 5.510 193 +0.02(+0.36%)
Aug 30, 2010 5.550 5.600 5.470 5.490 183,904 -0.04(-0.72%)
Aug 27, 2010 5.530 5.580 5.390 5.530 515,057 +0.04(+0.73%)
Aug 26, 2010 5.460 5.500 5.400 5.490 199,922 +0.01(+0.18%)
Aug 25, 2010 5.420 5.480 5.330 5.480 222,480 +0.13(+2.43%)
Aug 24, 2010 5.190 5.355 5.120 5.350 437,784 +0.13(+2.49%)
Aug 23, 2010 5.250 5.320 5.150 5.220 228,897 -0.08(-1.51%)
Aug 20, 2010 5.380 5.390 5.200 5.300 203,892 -0.06(-1.12%)
Aug 19, 2010 5.450 5.460 5.290 5.360 158,612 -0.08(-1.47%)
Aug 18, 2010 5.470 5.480 5.290 5.440 154,568 +0.02(+0.37%)
Aug 17, 2010 5.280 5.420 5.280 5.420 354,590 +0.16(+3.04%)
Aug 16, 2010 5.440 5.510 5.166 5.260 918,451 -0.17(-3.13%)
Aug 13, 2010 5.460 5.558 5.400 5.430 171,667 -0.01(-0.18%)
Aug 12, 2010 5.320 5.492 5.260 5.440 392,371 +0.13(+2.45%)
Aug 11, 2010 5.270 5.360 5.250 5.310 624,345 +0.03(+0.57%)
Aug 10, 2010 5.240 5.430 5.230 5.280 1,000 -0.02(-0.38%)
Aug 09, 2010 5.410 5.410 5.290 5.300 295,119 -0.08(-1.49%)
Aug 06, 2010 5.380 5.420 5.050 5.380 520,374 +0.11(+2.09%)
Aug 05, 2010 5.220 5.300 5.150 5.270 305,903 +0.05(+0.96%)
Aug 04, 2010 5.220 5.240 5.170 5.220 377,341 +0.05(+0.97%)
Aug 03, 2010 5.100 5.220 5.000 5.170 429,917 +0.12(+2.38%)
Aug 02, 2010 5.100 5.150 5.000 5.050 120,064 -0.05(-0.98%)
Jul 30, 2010 5.100 5.100 4.950 5.100 195,591 +0.09(+1.80%)
Jul 29, 2010 5.000 5.020 4.920 5.010 182,177 +0.05(+1.01%)
Jul 28, 2010 4.990 5.000 4.900 4.960 188,766 +0.00(+0.00%)
Jul 27, 2010 5.030 5.050 4.840 4.960 377,267 -0.07(-1.39%)
Jul 26, 2010 4.910 5.040 4.910 5.030 212,106 +0.08(+1.62%)
Jul 23, 2010 5.030 5.070 4.950 4.950 229,809 -0.09(-1.79%)
Jul 22, 2010 4.960 5.100 4.890 5.040 284,457 +0.06(+1.20%)
Jul 21, 2010 5.000 5.070 4.960 4.980 198,116 -0.02(-0.40%)
Jul 20, 2010 4.870 5.000 4.770 5.000 467,311 +0.13(+2.67%)
Jul 19, 2010 4.900 4.940 4.740 4.870 417,044 -0.05(-1.02%)
Jul 16, 2010 4.920 4.970 4.720 4.920 401,409 -0.08(-1.60%)
Jul 15, 2010 4.960 5.000 4.860 5.000 100,869 +0.00(+0.00%)
Jul 14, 2010 4.980 5.020 4.890 5.000 228,315 +0.05(+1.01%)
Jul 13, 2010 4.820 5.000 4.810 4.950 333,219 +0.16(+3.34%)
Jul 12, 2010 4.770 4.860 4.660 4.790 190,439 -0.08(-1.64%)
Jul 09, 2010 4.870 4.890 4.760 4.870 192,104 +0.10(+2.10%)
Jul 08, 2010 4.870 4.870 4.700 4.770 137,084 -0.07(-1.45%)
Jul 07, 2010 4.760 4.860 4.730 4.840 154,145 +0.05(+1.04%)
Jul 06, 2010 4.970 4.970 4.700 4.790 285,905 -0.21(-4.20%)
Jul 02, 2010 5.000 5.030 4.850 5.000 225,731 +0.12(+2.46%)
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.