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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4412 -0.0136 (-2.99%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Oct 31, 2006 6.120 6.500 6.074 6.470 524,900 +0.37(+6.07%)
Oct 30, 2006 6.170 6.250 6.020 6.100 251,300 +0.02(+0.33%)
Oct 27, 2006 6.150 6.200 6.030 6.080 258,700 -0.06(-0.98%)
Oct 26, 2006 6.060 6.200 5.990 6.140 335,700 +0.08(+1.32%)
Oct 25, 2006 5.840 6.070 5.790 6.060 330,700 +0.26(+4.48%)
Oct 24, 2006 5.600 5.840 5.530 5.800 319,300 +0.23(+4.13%)
Oct 23, 2006 5.600 5.650 5.450 5.570 215,800 -0.08(-1.42%)
Oct 20, 2006 5.790 5.810 5.610 5.650 257,100 -0.10(-1.74%)
Oct 19, 2006 5.650 5.750 5.490 5.750 326,600 +0.21(+3.79%)
Oct 18, 2006 5.580 5.600 5.450 5.540 150,700 -0.02(-0.36%)
Oct 17, 2006 5.660 5.690 5.500 5.560 388,900 -0.04(-0.71%)
Oct 16, 2006 5.400 5.660 5.360 5.600 555,400 +0.30(+5.66%)
Oct 13, 2006 5.130 5.350 5.130 5.300 359,300 +0.18(+3.52%)
Oct 12, 2006 5.050 5.160 5.030 5.120 283,700 +0.09(+1.79%)
Oct 11, 2006 5.080 5.150 5.030 5.030 124,300 -0.04(-0.79%)
Oct 10, 2006 4.980 5.150 4.960 5.070 214,900 +0.04(+0.80%)
Oct 09, 2006 5.050 5.140 5.020 5.030 157,300 -0.02(-0.40%)
Oct 06, 2006 4.930 5.100 4.850 5.050 220,500 +0.01(+0.20%)
Oct 05, 2006 4.970 5.060 4.820 5.040 301,500 +0.13(+2.65%)
Oct 04, 2006 4.970 4.970 4.560 4.910 810,300 -0.06(-1.21%)
Oct 03, 2006 5.220 5.220 4.800 4.970 771,000 -0.28(-5.33%)
Oct 02, 2006 5.400 5.470 5.230 5.250 323,400 -0.05(-0.94%)
Sep 29, 2006 5.250 5.380 5.100 5.300 279,800 +0.03(+0.57%)
Sep 28, 2006 5.500 5.510 5.220 5.270 371,400 -0.11(-2.04%)
Sep 27, 2006 5.340 5.420 5.220 5.380 462,400 +0.16(+3.07%)
Sep 26, 2006 5.050 5.280 5.010 5.220 404,200 +0.13(+2.55%)
Sep 25, 2006 5.200 5.210 4.900 5.090 612,700 -0.09(-1.74%)
Sep 22, 2006 5.120 5.210 5.100 5.180 600,700 +0.25(+5.07%)
Sep 21, 2006 4.830 5.040 4.810 4.930 420,200 +0.04(+0.82%)
Sep 20, 2006 4.960 5.060 4.840 4.890 574,200 -0.01(-0.20%)
Sep 19, 2006 5.020 5.070 4.810 4.900 846,200 -0.13(-2.58%)
Sep 18, 2006 4.710 5.070 4.570 5.030 987,200 +0.48(+10.55%)
Sep 15, 2006 4.780 4.890 4.440 4.550 1,399,200 -0.29(-5.99%)
Sep 14, 2006 5.320 5.320 4.840 4.840 1,044,300 -0.41(-7.81%)
Sep 13, 2006 5.120 5.410 5.110 5.250 665,400 +0.10(+1.94%)
Sep 12, 2006 5.350 5.520 4.850 5.150 1,564,600 -0.24(-4.45%)
Sep 11, 2006 6.110 6.170 5.380 5.390 1,265,500 -0.89(-14.17%)
Sep 08, 2006 6.540 6.540 6.270 6.280 513,200 -0.07(-1.10%)
Sep 07, 2006 6.220 6.480 6.100 6.350 600,700 -0.15(-2.31%)
Sep 06, 2006 6.990 6.990 6.250 6.500 1,255,300 -0.36(-5.25%)
Sep 05, 2006 7.040 7.240 6.730 6.860 869,400 -0.16(-2.28%)
Sep 01, 2006 7.100 7.130 6.950 7.020 360,600 -0.08(-1.13%)
Aug 31, 2006 6.860 7.190 6.860 7.100 342,500 +0.27(+3.95%)
Aug 30, 2006 6.840 7.060 6.720 6.830 254,600 +0.08(+1.19%)
Aug 29, 2006 6.910 6.910 6.700 6.750 341,700 -0.11(-1.60%)
Aug 28, 2006 6.990 7.090 6.860 6.860 202,800 -0.14(-2.00%)
Aug 25, 2006 6.960 7.090 6.910 7.000 199,800 +0.04(+0.57%)
Aug 24, 2006 7.210 7.210 6.870 6.960 230,100 -0.23(-3.20%)
Aug 23, 2006 7.400 7.490 7.120 7.190 249,500 -0.11(-1.51%)
Aug 22, 2006 7.350 7.450 7.204 7.300 173,400 -0.09(-1.22%)
Aug 21, 2006 7.380 7.450 7.220 7.390 290,700 +0.17(+2.35%)
Aug 18, 2006 7.130 7.260 6.930 7.220 221,900 +0.09(+1.26%)
Aug 17, 2006 7.280 7.280 6.860 7.130 271,100 -0.02(-0.28%)
Aug 16, 2006 6.980 7.220 6.970 7.150 207,900 +0.26(+3.77%)
Aug 15, 2006 6.950 6.980 6.750 6.890 279,000 -0.06(-0.86%)
Aug 14, 2006 7.050 7.150 6.900 6.950 254,300 -0.13(-1.84%)
Aug 11, 2006 7.300 7.400 7.050 7.080 205,000 -0.19(-2.61%)
Aug 10, 2006 7.240 7.410 7.210 7.270 261,600 -0.08(-1.09%)
Aug 09, 2006 7.450 7.600 7.310 7.350 274,700 -0.09(-1.21%)
Aug 08, 2006 7.250 7.530 7.250 7.440 244,200 -0.06(-0.80%)
Aug 07, 2006 7.370 7.665 7.370 7.500 195,600 +0.00(+0.00%)
Aug 04, 2006 7.750 7.900 7.350 7.500 349,400 -0.17(-2.22%)
Aug 03, 2006 7.570 7.850 7.540 7.670 381,000 -0.13(-1.67%)
Aug 02, 2006 7.750 7.820 7.550 7.800 528,200 +0.19(+2.50%)
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.