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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4449 -0.0054 (-1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 31, 2008 6.100 6.100 5.920 6.000 286,905 -0.10(-1.64%)
Jan 30, 2008 5.950 6.160 5.920 6.100 252,667 +0.12(+2.01%)
Jan 29, 2008 6.270 6.340 5.950 5.980 295,300 -0.18(-2.92%)
Jan 28, 2008 6.040 6.250 6.040 6.160 311,920 +0.06(+0.98%)
Jan 25, 2008 6.280 6.280 6.000 6.100 268,545 -0.03(-0.49%)
Jan 24, 2008 6.190 6.220 6.070 6.130 306,727 +0.13(+2.17%)
Jan 23, 2008 6.080 6.150 5.750 6.000 435,180 -0.10(-1.64%)
Jan 22, 2008 5.940 6.210 5.610 6.100 621,111 -0.27(-4.24%)
Jan 21, 2008 6.640 6.640 6.250 6.370 0 +0.00(+0.00%)
Jan 18, 2008 6.640 6.640 6.250 6.370 374,538 +0.06(+0.95%)
Jan 17, 2008 6.460 6.510 6.260 6.310 297,255 -0.19(-2.92%)
Jan 16, 2008 6.530 6.540 6.250 6.500 264,178 -0.03(-0.46%)
Jan 15, 2008 6.700 6.880 6.370 6.530 618,740 -0.17(-2.54%)
Jan 14, 2008 6.990 6.990 6.650 6.700 344,349 -0.11(-1.62%)
Jan 11, 2008 7.120 7.120 6.800 6.810 316,990 -0.07(-1.02%)
Jan 10, 2008 6.760 6.990 6.700 6.880 373,254 +0.10(+1.47%)
Jan 09, 2008 6.910 6.910 6.660 6.780 292,272 -0.03(-0.44%)
Jan 08, 2008 6.820 6.980 6.800 6.810 346,441 +0.12(+1.79%)
Jan 07, 2008 6.960 6.960 6.510 6.690 296,475 -0.11(-1.62%)
Jan 04, 2008 6.880 7.030 6.730 6.800 332,716 -0.18(-2.58%)
Jan 03, 2008 6.950 7.250 6.860 6.980 477,314 +0.05(+0.72%)
Jan 02, 2008 6.770 6.940 6.750 6.930 497,246 +0.26(+3.90%)
Jan 01, 2008 6.580 6.680 6.500 6.670 239,425 +0.00(+0.00%)
Dec 31, 2007 6.580 6.680 6.500 6.670 239,425 +0.02(+0.30%)
Dec 28, 2007 6.650 6.660 6.570 6.650 142,607 +0.13(+1.99%)
Dec 27, 2007 6.750 6.790 6.500 6.520 246,902 -0.16(-2.40%)
Dec 26, 2007 6.510 6.750 6.500 6.680 424,469 +0.20(+3.09%)
Dec 24, 2007 6.410 6.570 6.380 6.480 145,226 -0.02(-0.31%)
Dec 21, 2007 6.090 6.500 6.010 6.500 554,706 +0.46(+7.62%)
Dec 20, 2007 6.130 6.130 5.990 6.040 208,140 -0.01(-0.17%)
Dec 19, 2007 6.000 6.140 6.000 6.050 321,800 -0.01(-0.17%)
Dec 18, 2007 6.100 6.160 5.860 6.060 330,907 +0.10(+1.68%)
Dec 17, 2007 6.400 6.400 5.930 5.960 380,400 -0.44(-6.88%)
Dec 14, 2007 6.210 6.460 6.150 6.400 327,300 +0.09(+1.43%)
Dec 13, 2007 6.570 6.570 6.270 6.310 318,675 -0.20(-3.07%)
Dec 12, 2007 6.500 6.540 6.370 6.510 161,300 +0.16(+2.52%)
Dec 11, 2007 6.440 6.660 6.340 6.350 429,500 -0.18(-2.76%)
Dec 10, 2007 6.340 6.570 6.310 6.530 435,800 +0.19(+3.00%)
Dec 07, 2007 6.390 6.390 6.190 6.340 200,500 -0.05(-0.78%)
Dec 06, 2007 6.060 6.400 5.970 6.390 340,177 +0.37(+6.15%)
Dec 05, 2007 6.000 6.180 5.970 6.020 267,397 +0.02(+0.33%)
Dec 04, 2007 6.250 6.350 6.000 6.000 268,915 -0.15(-2.44%)
Dec 03, 2007 6.500 6.500 6.090 6.150 251,900 -0.28(-4.35%)
Nov 30, 2007 6.350 6.430 6.100 6.430 288,600 +0.02(+0.31%)
Nov 29, 2007 6.480 6.570 6.340 6.410 213,380 -0.18(-2.73%)
Nov 28, 2007 6.380 6.600 6.240 6.590 436,437 +0.15(+2.33%)
Nov 27, 2007 6.210 6.440 6.070 6.440 415,375 +0.17(+2.71%)
Nov 26, 2007 6.200 6.490 5.950 6.270 988,792 +0.12(+1.95%)
Nov 23, 2007 5.840 6.150 5.840 6.150 283,579 +0.26(+4.41%)
Nov 21, 2007 5.950 5.980 5.810 5.890 157,713 -0.04(-0.67%)
Nov 20, 2007 5.690 5.980 5.690 5.930 336,343 +0.24(+4.22%)
Nov 19, 2007 5.940 5.940 5.640 5.690 272,324 -0.21(-3.56%)
Nov 16, 2007 5.920 5.970 5.810 5.900 183,625 +0.08(+1.37%)
Nov 15, 2007 5.870 5.980 5.700 5.820 291,319 -0.19(-3.16%)
Nov 14, 2007 6.250 6.300 6.000 6.010 309,400 -0.09(-1.48%)
Nov 13, 2007 5.920 6.200 5.770 6.100 450,000 +0.18(+3.04%)
Nov 12, 2007 6.230 6.230 5.890 5.920 473,500 -0.51(-7.93%)
Nov 09, 2007 6.320 6.480 6.250 6.430 276,200 -0.09(-1.38%)
Nov 08, 2007 6.650 6.650 6.100 6.520 453,675 +0.12(+1.87%)
Nov 07, 2007 6.550 6.770 6.230 6.400 586,900 -0.05(-0.78%)
Nov 06, 2007 6.410 6.700 6.410 6.450 561,200 +0.14(+2.22%)
Nov 05, 2007 6.070 6.400 6.070 6.310 355,844 -0.11(-1.71%)
Nov 02, 2007 6.240 6.430 6.150 6.420 461,610 +0.21(+3.38%)
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.