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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4483 -0.0042 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 29, 2009 4.000 4.000 3.620 3.650 466,321 -0.15(-3.95%)
May 28, 2009 3.510 3.860 3.470 3.800 462,864 +0.37(+10.79%)
May 27, 2009 3.380 3.550 3.300 3.430 288,870 +0.04(+1.18%)
May 26, 2009 3.230 3.410 3.200 3.390 261,334 +0.10(+3.04%)
May 22, 2009 3.300 3.420 3.200 3.290 396,905 +0.07(+2.17%)
May 21, 2009 3.140 3.320 3.080 3.220 316,588 +0.08(+2.55%)
May 20, 2009 3.240 3.330 3.110 3.140 472,314 -0.04(-1.26%)
May 19, 2009 3.170 3.340 3.130 3.180 292,779 -0.05(-1.55%)
May 18, 2009 3.130 3.270 3.110 3.230 175,713 +0.04(+1.25%)
May 15, 2009 3.220 3.290 3.100 3.190 180,894 -0.04(-1.24%)
May 14, 2009 3.030 3.270 3.030 3.230 206,711 +0.10(+3.19%)
May 13, 2009 3.180 3.310 3.100 3.130 305,308 -0.02(-0.63%)
May 12, 2009 2.960 3.220 2.960 3.150 368,214 +0.17(+5.70%)
May 11, 2009 2.990 3.080 2.940 2.980 190,873 +0.00(+0.00%)
May 08, 2009 3.010 3.010 2.900 2.980 213,511 +0.03(+1.02%)
May 07, 2009 3.040 3.040 2.900 2.950 293,974 -0.04(-1.34%)
May 06, 2009 3.040 3.040 2.900 2.990 254,397 +0.01(+0.34%)
May 05, 2009 2.990 3.040 2.900 2.980 368,569 +0.00(+0.00%)
May 04, 2009 2.980 3.010 2.950 2.980 277,376 +0.08(+2.76%)
May 01, 2009 2.860 2.920 2.780 2.900 263,062 +0.12(+4.32%)
Apr 30, 2009 2.900 2.900 2.730 2.780 365,319 -0.13(-4.47%)
Apr 29, 2009 3.050 3.050 2.900 2.910 254,151 +0.03(+1.04%)
Apr 28, 2009 2.900 2.980 2.850 2.880 394,056 -0.18(-5.88%)
Apr 27, 2009 3.060 3.150 2.970 3.060 403,524 -0.03(-0.97%)
Apr 24, 2009 3.020 3.220 2.970 3.090 419,547 +0.07(+2.32%)
Apr 23, 2009 3.010 3.240 2.980 3.020 361,771 -0.08(-2.58%)
Apr 22, 2009 3.070 3.150 3.010 3.100 203,707 +0.08(+2.65%)
Apr 21, 2009 3.190 3.280 2.930 3.020 395,125 -0.18(-5.63%)
Apr 20, 2009 3.090 3.200 3.010 3.200 536,292 +0.20(+6.67%)
Apr 17, 2009 2.840 3.010 2.780 3.000 831,859 +0.15(+5.26%)
Apr 16, 2009 3.050 3.060 2.780 2.850 644,391 -0.20(-6.56%)
Apr 15, 2009 3.010 3.160 2.890 3.050 802,664 +0.00(+0.00%)
Apr 14, 2009 3.400 3.490 3.000 3.050 1,578,770 -0.37(-10.82%)
Apr 13, 2009 3.500 3.540 3.100 3.420 1,778,690 -0.63(-15.56%)
Apr 09, 2009 4.330 4.330 4.000 4.050 264,962 -0.05(-1.22%)
Apr 08, 2009 4.090 4.290 4.030 4.100 300,868 +0.00(+0.00%)
Apr 07, 2009 4.170 4.340 4.080 4.100 318,648 -0.15(-3.53%)
Apr 06, 2009 4.110 4.380 4.080 4.250 250,240 +0.03(+0.71%)
Apr 03, 2009 4.450 4.570 4.070 4.220 377,101 -0.23(-5.17%)
Apr 02, 2009 4.500 4.650 4.320 4.450 251,696 -0.11(-2.41%)
Apr 01, 2009 4.500 4.590 4.420 4.560 139,247 +0.14(+3.17%)
Mar 31, 2009 4.470 4.550 4.380 4.420 268,392 +0.00(+0.00%)
Mar 30, 2009 4.500 4.750 4.370 4.420 225,317 -0.43(-8.87%)
Mar 26, 2009 4.980 5.190 4.800 4.850 232,557 -0.15(-3.00%)
Mar 25, 2009 4.650 5.000 4.550 5.000 199,610 +0.35(+7.53%)
Mar 24, 2009 4.800 4.900 4.550 4.650 431,353 -0.22(-4.52%)
Mar 23, 2009 5.150 5.240 4.860 4.870 401,151 -0.14(-2.79%)
Mar 20, 2009 5.030 5.140 4.765 5.010 1,006,651 +0.05(+1.01%)
Mar 19, 2009 4.480 5.050 4.480 4.960 636,297 +0.47(+10.47%)
Mar 18, 2009 3.940 4.500 3.790 4.490 408,092 +0.61(+15.72%)
Mar 17, 2009 4.100 4.100 3.870 3.880 158,710 -0.21(-5.13%)
Mar 16, 2009 4.280 4.280 4.000 4.090 81,732 -0.14(-3.22%)
Mar 13, 2009 4.200 4.230 4.090 4.226 0 +0.14(+3.33%)
Mar 12, 2009 3.880 4.140 3.650 4.090 218,067 +0.28(+7.35%)
Mar 11, 2009 3.640 3.990 3.640 3.810 217,535 +0.08(+2.14%)
Mar 10, 2009 3.830 4.090 3.590 3.730 309,363 -0.13(-3.37%)
Mar 09, 2009 4.160 4.210 3.840 3.860 145,698 -0.28(-6.76%)
Mar 06, 2009 4.100 4.220 4.010 4.140 0 +0.07(+1.72%)
Mar 05, 2009 4.100 4.180 4.000 4.070 138,113 +0.02(+0.49%)
Mar 04, 2009 4.050 4.300 3.880 4.050 225,016 +0.16(+4.11%)
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.