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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4400 -0.0204 (-4.43%)
Official Closing Price Updated: 4:10 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 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%)
Aug 01, 2006 7.330 7.630 7.290 7.610 281,800 +0.18(+2.42%)
Jul 31, 2006 7.480 7.490 7.290 7.430 128,700 -0.02(-0.27%)
Jul 28, 2006 7.240 7.450 7.100 7.450 239,900 +0.12(+1.64%)
Jul 27, 2006 7.660 7.740 7.250 7.330 282,500 -0.22(-2.91%)
Jul 26, 2006 7.460 7.560 7.350 7.550 234,700 +0.09(+1.21%)
Jul 25, 2006 7.370 7.460 7.230 7.460 278,900 +0.18(+2.47%)
Jul 24, 2006 6.880 7.290 6.820 7.280 363,200 +0.32(+4.60%)
Jul 21, 2006 6.930 7.020 6.930 6.960 211,800 +0.03(+0.43%)
Jul 20, 2006 7.140 7.200 6.920 6.930 298,400 -0.21(-2.94%)
Jul 19, 2006 7.050 7.280 6.990 7.140 342,900 +0.09(+1.28%)
Jul 18, 2006 7.480 7.480 6.930 7.050 462,200 -0.23(-3.16%)
Jul 17, 2006 7.540 7.540 7.250 7.280 394,800 -0.36(-4.71%)
Jul 14, 2006 7.560 7.750 7.560 7.640 338,500 -0.01(-0.13%)
Jul 13, 2006 8.020 8.020 7.580 7.650 473,800 -0.13(-1.67%)
Jul 12, 2006 7.950 8.150 7.760 7.780 500,700 -0.10(-1.27%)
Jul 11, 2006 7.650 7.900 7.600 7.880 357,800 +0.08(+1.03%)
Jul 10, 2006 7.460 7.950 7.460 7.800 457,300 +0.00(+0.00%)
Jul 07, 2006 7.880 8.040 7.782 7.800 293,300 -0.16(-2.01%)
Jul 06, 2006 7.860 7.970 7.600 7.960 485,400 +0.06(+0.76%)
Jul 05, 2006 8.200 8.240 7.850 7.900 487,400 -0.30(-3.66%)
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.