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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4525 +0.0076 (+1.71%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Aug 31, 2010 5.510 5.630 5.480 5.510 193 +0.02(+0.36%)
Aug 30, 2010 5.550 5.600 5.470 5.490 183,904 -0.04(-0.72%)
Aug 27, 2010 5.530 5.580 5.390 5.530 515,057 +0.04(+0.73%)
Aug 26, 2010 5.460 5.500 5.400 5.490 199,922 +0.01(+0.18%)
Aug 25, 2010 5.420 5.480 5.330 5.480 222,480 +0.13(+2.43%)
Aug 24, 2010 5.190 5.355 5.120 5.350 437,784 +0.13(+2.49%)
Aug 23, 2010 5.250 5.320 5.150 5.220 228,897 -0.08(-1.51%)
Aug 20, 2010 5.380 5.390 5.200 5.300 203,892 -0.06(-1.12%)
Aug 19, 2010 5.450 5.460 5.290 5.360 158,612 -0.08(-1.47%)
Aug 18, 2010 5.470 5.480 5.290 5.440 154,568 +0.02(+0.37%)
Aug 17, 2010 5.280 5.420 5.280 5.420 354,590 +0.16(+3.04%)
Aug 16, 2010 5.440 5.510 5.166 5.260 918,451 -0.17(-3.13%)
Aug 13, 2010 5.460 5.558 5.400 5.430 171,667 -0.01(-0.18%)
Aug 12, 2010 5.320 5.492 5.260 5.440 392,371 +0.13(+2.45%)
Aug 11, 2010 5.270 5.360 5.250 5.310 624,345 +0.03(+0.57%)
Aug 10, 2010 5.240 5.430 5.230 5.280 1,000 -0.02(-0.38%)
Aug 09, 2010 5.410 5.410 5.290 5.300 295,119 -0.08(-1.49%)
Aug 06, 2010 5.380 5.420 5.050 5.380 520,374 +0.11(+2.09%)
Aug 05, 2010 5.220 5.300 5.150 5.270 305,903 +0.05(+0.96%)
Aug 04, 2010 5.220 5.240 5.170 5.220 377,341 +0.05(+0.97%)
Aug 03, 2010 5.100 5.220 5.000 5.170 429,917 +0.12(+2.38%)
Aug 02, 2010 5.100 5.150 5.000 5.050 120,064 -0.05(-0.98%)
Jul 30, 2010 5.100 5.100 4.950 5.100 195,591 +0.09(+1.80%)
Jul 29, 2010 5.000 5.020 4.920 5.010 182,177 +0.05(+1.01%)
Jul 28, 2010 4.990 5.000 4.900 4.960 188,766 +0.00(+0.00%)
Jul 27, 2010 5.030 5.050 4.840 4.960 377,267 -0.07(-1.39%)
Jul 26, 2010 4.910 5.040 4.910 5.030 212,106 +0.08(+1.62%)
Jul 23, 2010 5.030 5.070 4.950 4.950 229,809 -0.09(-1.79%)
Jul 22, 2010 4.960 5.100 4.890 5.040 284,457 +0.06(+1.20%)
Jul 21, 2010 5.000 5.070 4.960 4.980 198,116 -0.02(-0.40%)
Jul 20, 2010 4.870 5.000 4.770 5.000 467,311 +0.13(+2.67%)
Jul 19, 2010 4.900 4.940 4.740 4.870 417,044 -0.05(-1.02%)
Jul 16, 2010 4.920 4.970 4.720 4.920 401,409 -0.08(-1.60%)
Jul 15, 2010 4.960 5.000 4.860 5.000 100,869 +0.00(+0.00%)
Jul 14, 2010 4.980 5.020 4.890 5.000 228,315 +0.05(+1.01%)
Jul 13, 2010 4.820 5.000 4.810 4.950 333,219 +0.16(+3.34%)
Jul 12, 2010 4.770 4.860 4.660 4.790 190,439 -0.08(-1.64%)
Jul 09, 2010 4.870 4.890 4.760 4.870 192,104 +0.10(+2.10%)
Jul 08, 2010 4.870 4.870 4.700 4.770 137,084 -0.07(-1.45%)
Jul 07, 2010 4.760 4.860 4.730 4.840 154,145 +0.05(+1.04%)
Jul 06, 2010 4.970 4.970 4.700 4.790 285,905 -0.21(-4.20%)
Jul 02, 2010 5.000 5.030 4.850 5.000 225,731 +0.12(+2.46%)
Jul 01, 2010 5.000 5.040 4.750 4.880 492,112 -0.10(-2.01%)
Jun 30, 2010 5.060 5.060 4.950 4.980 248,934 -0.03(-0.60%)
Jun 29, 2010 5.000 5.090 4.930 5.010 351,336 -0.12(-2.34%)
Jun 25, 2010 5.130 5.200 5.080 5.130 237,598 +0.04(+0.79%)
Jun 24, 2010 5.130 5.180 4.990 5.090 352,463 -0.04(-0.78%)
Jun 23, 2010 4.870 5.150 4.870 5.130 508,001 +0.10(+1.99%)
Jun 22, 2010 4.900 5.030 4.800 5.030 390,917 +0.20(+4.14%)
Jun 21, 2010 4.900 4.900 4.700 4.830 341,123 -0.07(-1.43%)
Jun 18, 2010 4.900 4.900 4.650 4.900 819,829 +0.28(+6.06%)
Jun 17, 2010 4.660 4.700 4.580 4.620 326,568 +0.03(+0.65%)
Jun 16, 2010 4.600 4.670 4.570 4.590 122,506 -0.07(-1.50%)
Jun 15, 2010 4.620 4.660 4.560 4.660 180,139 +0.06(+1.30%)
Jun 14, 2010 4.700 4.700 4.550 4.600 106,816 -0.05(-1.08%)
Jun 11, 2010 4.510 4.650 4.510 4.650 143,036 +0.04(+0.87%)
Jun 10, 2010 4.480 4.690 4.480 4.610 197,192 +0.07(+1.54%)
Jun 09, 2010 4.550 4.670 4.520 4.540 165,961 -0.07(-1.52%)
Jun 08, 2010 4.580 4.730 4.560 4.610 186,125 -0.02(-0.43%)
Jun 07, 2010 4.350 4.650 4.340 4.630 354,245 +0.18(+4.04%)
Jun 04, 2010 4.450 4.500 4.330 4.450 236,585 +0.00(+0.00%)
Jun 03, 2010 4.430 4.580 4.360 4.450 200,263 -0.03(-0.67%)
Jun 02, 2010 4.480 4.500 4.370 4.480 170,104 +0.00(+0.00%)
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.