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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4536 +0.0053 (+1.18%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Jul 31, 2007 5.060 5.100 4.900 4.900 160,500 -0.15(-2.97%)
Jul 30, 2007 4.990 5.050 4.900 5.050 103,100 -0.03(-0.59%)
Jul 27, 2007 4.990 5.080 4.900 5.080 179,800 +0.08(+1.60%)
Jul 26, 2007 5.050 5.050 4.850 5.000 335,400 -0.20(-3.85%)
Jul 25, 2007 5.010 5.200 5.010 5.200 308,300 +0.17(+3.38%)
Jul 24, 2007 5.050 5.210 5.030 5.030 413,400 +0.00(+0.00%)
Jul 23, 2007 5.000 5.050 4.760 5.030 204,500 +0.02(+0.40%)
Jul 20, 2007 5.050 5.050 4.950 5.010 235,400 -0.03(-0.60%)
Jul 19, 2007 4.990 5.050 4.890 5.040 426,300 +0.09(+1.82%)
Jul 18, 2007 4.720 4.950 4.650 4.950 241,200 +0.22(+4.62%)
Jul 17, 2007 4.829 4.830 4.720 4.731 113,700 -0.14(-2.85%)
Jul 16, 2007 4.880 5.000 4.750 4.870 225,000 +0.01(+0.21%)
Jul 13, 2007 4.760 4.950 4.760 4.860 177,100 +0.01(+0.21%)
Jul 12, 2007 4.760 4.850 4.750 4.850 160,100 +0.14(+2.97%)
Jul 11, 2007 4.740 4.800 4.630 4.710 90,900 -0.02(-0.42%)
Jul 10, 2007 4.660 4.820 4.660 4.730 187,800 -0.03(-0.63%)
Jul 09, 2007 4.770 4.860 4.740 4.760 226,000 +0.04(+0.85%)
Jul 06, 2007 4.540 4.760 4.520 4.720 314,300 +0.20(+4.42%)
Jul 05, 2007 4.670 4.670 4.510 4.520 211,900 -0.12(-2.59%)
Jul 03, 2007 4.670 4.740 4.630 4.640 64,900 -0.08(-1.69%)
Jul 02, 2007 4.650 4.750 4.600 4.720 138,000 +0.12(+2.61%)
Jun 29, 2007 4.670 4.700 4.500 4.600 221,600 -0.07(-1.50%)
Jun 28, 2007 4.700 4.940 4.600 4.670 187,000 +0.06(+1.30%)
Jun 27, 2007 4.540 4.670 4.520 4.610 227,900 +0.05(+1.09%)
Jun 26, 2007 4.670 4.700 4.500 4.560 371,900 -0.16(-3.39%)
Jun 25, 2007 4.670 4.770 4.640 4.720 245,000 -0.07(-1.46%)
Jun 22, 2007 4.760 4.830 4.750 4.790 124,200 -0.03(-0.62%)
Jun 21, 2007 4.770 4.820 4.670 4.820 221,400 -0.01(-0.19%)
Jun 20, 2007 4.980 4.980 4.820 4.829 120,700 -0.13(-2.64%)
Jun 19, 2007 4.870 4.990 4.841 4.960 155,500 +0.04(+0.81%)
Jun 18, 2007 5.020 5.020 4.900 4.920 139,800 -0.10(-1.99%)
Jun 15, 2007 5.020 5.030 4.900 5.020 156,800 +0.09(+1.83%)
Jun 14, 2007 4.720 4.950 4.710 4.930 226,300 +0.15(+3.14%)
Jun 13, 2007 4.730 4.800 4.600 4.780 240,000 +0.11(+2.36%)
Jun 12, 2007 4.950 4.970 4.560 4.670 611,000 -0.30(-6.04%)
Jun 11, 2007 5.090 5.100 4.970 4.970 154,400 -0.08(-1.58%)
Jun 08, 2007 5.060 5.130 4.910 5.050 425,400 -0.06(-1.17%)
Jun 07, 2007 5.350 5.400 5.080 5.110 392,400 -0.21(-3.95%)
Jun 06, 2007 5.430 5.470 5.230 5.320 355,300 -0.06(-1.12%)
Jun 05, 2007 5.330 5.430 5.220 5.380 791,600 +0.17(+3.17%)
Jun 04, 2007 5.030 5.250 4.950 5.215 455,700 +0.16(+3.26%)
Jun 01, 2007 5.100 5.120 4.980 5.050 345,200 -0.01(-0.20%)
May 31, 2007 5.040 5.100 4.980 5.060 183,500 +0.08(+1.61%)
May 30, 2007 4.830 5.010 4.790 4.980 180,600 +0.06(+1.22%)
May 29, 2007 4.890 5.070 4.850 4.920 168,500 +0.08(+1.65%)
May 25, 2007 4.990 4.990 4.830 4.840 86,100 -0.01(-0.21%)
May 24, 2007 5.040 5.100 4.850 4.850 213,700 -0.19(-3.77%)
May 23, 2007 5.110 5.180 5.040 5.040 214,900 -0.07(-1.37%)
May 22, 2007 5.310 5.310 5.100 5.110 157,200 -0.15(-2.85%)
May 21, 2007 5.010 5.390 5.000 5.260 270,000 +0.24(+4.78%)
May 18, 2007 4.900 5.060 4.900 5.020 172,573 +0.16(+3.29%)
May 17, 2007 4.800 4.900 4.800 4.860 183,420 +0.03(+0.62%)
May 16, 2007 4.980 4.999 4.780 4.830 431,100 -0.13(-2.62%)
May 15, 2007 4.960 5.040 4.920 4.960 171,400 -0.02(-0.40%)
May 14, 2007 5.120 5.120 4.950 4.980 199,800 -0.14(-2.75%)
May 11, 2007 5.140 5.150 5.050 5.121 88,900 +0.09(+1.81%)
May 10, 2007 5.100 5.110 5.010 5.029 244,400 -0.08(-1.58%)
May 09, 2007 5.110 5.150 5.100 5.110 127,500 -0.03(-0.58%)
May 08, 2007 5.230 5.230 5.130 5.140 174,300 -0.09(-1.72%)
May 07, 2007 5.200 5.310 5.200 5.230 135,000 -0.07(-1.32%)
May 04, 2007 5.300 5.400 5.240 5.300 302,400 +0.03(+0.57%)
May 03, 2007 5.100 5.320 5.100 5.270 317,700 +0.21(+4.15%)
May 02, 2007 5.000 5.140 4.950 5.060 289,600 +0.06(+1.20%)
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.