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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4548 +0.0065 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 30, 2014 1.790 1.840 1.728 1.820 253,246 +0.01(+0.55%)
May 29, 2014 1.720 1.880 1.720 1.810 233,599 +0.09(+5.23%)
May 28, 2014 1.720 1.840 1.690 1.720 378,573 -0.03(-1.71%)
May 27, 2014 1.900 1.930 1.730 1.750 463,261 -0.13(-6.91%)
May 23, 2014 1.990 1.880 1.880 1.880 247,100 -0.10(-5.05%)
May 22, 2014 2.050 2.050 1.950 1.980 89,405 -0.05(-2.46%)
May 21, 2014 2.010 2.060 1.970 2.030 221,452 -0.04(-1.93%)
May 20, 2014 2.090 2.090 2.030 2.070 122,221 +0.00(+0.00%)
May 19, 2014 2.100 2.130 2.040 2.070 87,976 +0.01(+0.49%)
May 16, 2014 2.080 2.100 2.050 2.060 75,564 -0.04(-1.90%)
May 15, 2014 2.100 2.120 2.080 2.100 98,550 +0.00(+0.00%)
May 14, 2014 2.130 2.150 2.100 2.100 89,613 +0.00(+0.00%)
May 13, 2014 2.130 2.160 2.100 2.100 54,364 -0.04(-1.87%)
May 12, 2014 2.160 2.170 2.110 2.140 66,533 +0.02(+0.94%)
May 09, 2014 2.140 2.150 2.100 2.120 54,269 +0.01(+0.47%)
May 08, 2014 2.150 2.170 2.100 2.110 88,663 -0.05(-2.31%)
May 07, 2014 2.190 2.190 2.130 2.160 106,103 -0.06(-2.70%)
May 06, 2014 2.200 2.260 2.131 2.220 121,140 +0.01(+0.45%)
May 05, 2014 2.220 2.250 2.190 2.210 89,213 +0.01(+0.45%)
May 02, 2014 2.130 2.200 2.090 2.200 99,035 +0.08(+3.77%)
May 01, 2014 2.150 2.200 2.100 2.120 110,042 -0.06(-2.75%)
Apr 30, 2014 2.180 2.270 2.140 2.180 116,647 -0.04(-1.80%)
Apr 29, 2014 2.170 2.240 2.130 2.220 59,837 +0.06(+2.78%)
Apr 28, 2014 2.210 2.240 2.110 2.160 153,384 -0.07(-3.14%)
Apr 25, 2014 2.160 2.270 2.070 2.230 182,008 +0.12(+5.69%)
Apr 24, 2014 2.140 2.200 2.100 2.110 193,092 -0.07(-3.21%)
Apr 23, 2014 2.160 2.290 2.130 2.180 240,432 +0.01(+0.46%)
Apr 22, 2014 2.030 2.180 2.020 2.170 204,367 +0.12(+5.85%)
Apr 21, 2014 2.050 2.098 2.000 2.050 210,124 -0.02(-0.97%)
Apr 17, 2014 2.140 2.070 2.070 2.070 244,700 -0.07(-3.27%)
Apr 16, 2014 2.270 2.280 2.140 2.140 166,823 -0.08(-3.60%)
Apr 15, 2014 2.250 2.290 2.170 2.220 200,320 -0.10(-4.31%)
Apr 14, 2014 2.360 2.410 2.250 2.320 119,429 +0.01(+0.43%)
Apr 11, 2014 2.450 2.440 2.290 2.310 165,409 -0.13(-5.33%)
Apr 10, 2014 2.500 2.520 2.400 2.440 216,550 -0.05(-2.01%)
Apr 09, 2014 2.380 2.490 2.320 2.490 178,736 +0.07(+2.89%)
Apr 08, 2014 2.440 2.460 2.350 2.420 128,770 +0.04(+1.68%)
Apr 07, 2014 2.430 2.500 2.360 2.380 97,312 -0.08(-3.25%)
Apr 04, 2014 2.430 2.470 2.400 2.460 250,423 +0.06(+2.50%)
Apr 03, 2014 2.400 2.400 2.323 2.400 112,551 -0.02(-0.83%)
Apr 02, 2014 2.370 2.465 2.310 2.420 221,568 +0.10(+4.31%)
Apr 01, 2014 2.390 2.430 2.280 2.320 120,499 -0.06(-2.52%)
Mar 31, 2014 2.400 2.400 2.210 2.380 247,892 -0.01(-0.42%)
Mar 28, 2014 2.290 2.400 2.230 2.390 206,485 +0.06(+2.58%)
Mar 27, 2014 2.190 2.330 2.130 2.330 200,609 +0.14(+6.39%)
Mar 26, 2014 2.140 2.340 2.140 2.190 380,069 +0.06(+2.82%)
Mar 25, 2014 2.110 2.190 2.110 2.130 279,846 +0.00(+0.00%)
Mar 24, 2014 2.130 2.200 2.120 2.130 317,834 +0.01(+0.47%)
Mar 21, 2014 2.370 2.370 2.120 2.120 653,270 -0.23(-9.79%)
Mar 20, 2014 2.270 2.405 2.260 2.350 146,903 +0.02(+0.86%)
Mar 19, 2014 2.430 2.440 2.290 2.330 430,791 -0.11(-4.51%)
Mar 18, 2014 2.400 2.520 2.400 2.440 210,272 -0.05(-2.01%)
Mar 17, 2014 2.780 2.780 2.450 2.490 510,425 -0.28(-10.11%)
Mar 14, 2014 2.740 2.810 2.670 2.770 561,903 +0.11(+4.14%)
Mar 13, 2014 2.730 2.760 2.580 2.660 417,151 -0.03(-1.12%)
Mar 12, 2014 2.650 2.800 2.590 2.690 519,111 +0.08(+3.07%)
Mar 11, 2014 2.420 2.630 2.420 2.610 350,354 +0.24(+10.13%)
Mar 10, 2014 2.460 2.530 2.360 2.370 202,679 -0.10(-4.05%)
Mar 07, 2014 2.510 2.520 2.410 2.470 220,094 -0.04(-1.59%)
Mar 06, 2014 2.530 2.540 2.440 2.510 189,956 +0.01(+0.40%)
Mar 05, 2014 2.330 2.500 2.280 2.500 340,088 +0.21(+9.17%)
Mar 04, 2014 2.240 2.320 2.200 2.290 148,855 +0.04(+1.78%)
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.