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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4600 +0.0072 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2012 4.290 4.320 4.210 4.250 140,429 -0.04(-0.93%)
Jul 30, 2012 4.290 4.320 4.140 4.290 195,911 -0.03(-0.69%)
Jul 27, 2012 4.300 4.370 4.140 4.320 449,267 +0.01(+0.23%)
Jul 26, 2012 4.230 4.370 4.190 4.310 255,723 +0.13(+3.11%)
Jul 25, 2012 4.150 4.260 4.060 4.180 224,132 +0.12(+2.96%)
Jul 24, 2012 3.970 4.060 3.850 4.060 143,286 +0.14(+3.57%)
Jul 23, 2012 4.160 4.160 3.910 3.920 299,723 -0.20(-4.85%)
Jul 20, 2012 4.130 4.180 4.070 4.120 244,665 -0.08(-1.90%)
Jul 19, 2012 4.210 4.290 4.100 4.200 283,844 +0.05(+1.20%)
Jul 18, 2012 4.170 4.320 4.130 4.150 127,085 -0.08(-1.89%)
Jul 17, 2012 4.120 4.260 4.033 4.230 249,236 +0.05(+1.20%)
Jul 16, 2012 4.090 4.220 4.030 4.180 148,786 +0.12(+2.96%)
Jul 13, 2012 4.000 4.120 4.000 4.060 126,865 +0.09(+2.27%)
Jul 12, 2012 3.900 4.060 3.830 3.970 384,648 -0.02(-0.50%)
Jul 11, 2012 4.050 4.150 3.960 3.990 221,537 -0.07(-1.72%)
Jul 10, 2012 4.270 4.270 3.980 4.060 330,721 -0.19(-4.47%)
Jul 09, 2012 4.280 4.280 4.170 4.250 161,214 +0.00(+0.00%)
Jul 06, 2012 4.240 4.270 4.120 4.250 258,765 -0.04(-0.93%)
Jul 05, 2012 4.310 4.450 4.220 4.290 263,891 -0.09(-2.05%)
Jul 03, 2012 4.190 4.410 4.170 4.380 314,468 +0.24(+5.80%)
Jul 02, 2012 4.100 4.200 4.040 4.140 149,769 -0.01(-0.24%)
Jun 29, 2012 4.170 4.290 4.020 4.150 456,300 +0.20(+5.06%)
Jun 28, 2012 3.980 4.170 3.900 3.950 386,027 -0.13(-3.19%)
Jun 27, 2012 4.190 4.240 4.080 4.080 215,106 -0.10(-2.39%)
Jun 26, 2012 4.190 4.270 4.050 4.180 245,533 -0.07(-1.65%)
Jun 25, 2012 4.070 4.290 4.040 4.250 242,839 +0.09(+2.16%)
Jun 22, 2012 4.230 4.350 3.950 4.160 533,505 -0.13(-3.03%)
Jun 21, 2012 4.330 4.490 4.210 4.290 536,833 -0.22(-4.88%)
Jun 20, 2012 4.370 4.580 4.270 4.510 495,135 +0.08(+1.81%)
Jun 19, 2012 4.400 4.530 4.350 4.430 301,309 +0.02(+0.45%)
Jun 18, 2012 4.300 4.460 4.220 4.410 553,756 +0.30(+7.30%)
Jun 15, 2012 4.490 4.820 4.110 4.110 2,969,391 -0.39(-8.67%)
Jun 14, 2012 4.450 4.540 4.270 4.500 685,110 +0.00(+0.00%)
Jun 13, 2012 4.500 4.620 4.330 4.500 772,411 -0.03(-0.66%)
Jun 12, 2012 4.320 4.560 4.310 4.530 619,367 +0.26(+6.09%)
Jun 11, 2012 4.170 4.390 4.150 4.270 501,978 +0.11(+2.64%)
Jun 08, 2012 4.000 4.220 3.980 4.160 367,737 +0.07(+1.71%)
Jun 07, 2012 4.210 4.270 3.930 4.090 429,600 -0.11(-2.62%)
Jun 06, 2012 4.460 4.460 4.050 4.200 763,685 -0.07(-1.64%)
Jun 05, 2012 4.130 4.370 4.130 4.270 713,648 +0.10(+2.40%)
Jun 04, 2012 4.140 4.240 3.960 4.170 512,367 +0.07(+1.71%)
Jun 01, 2012 3.980 4.140 3.740 4.100 779,667 +0.18(+4.59%)
May 31, 2012 4.040 4.140 3.650 3.920 796,602 -0.14(-3.45%)
May 30, 2012 3.980 4.230 3.850 4.060 491,851 -0.03(-0.73%)
May 29, 2012 4.300 4.320 4.000 4.090 447,716 -0.13(-3.08%)
May 25, 2012 4.200 4.240 4.060 4.220 413,848 +0.02(+0.48%)
May 24, 2012 4.000 4.200 3.910 4.200 674,064 +0.22(+5.53%)
May 23, 2012 3.700 4.000 3.550 3.980 490,857 +0.23(+6.13%)
May 22, 2012 3.900 4.040 3.630 3.750 639,301 -0.09(-2.34%)
May 21, 2012 3.850 3.980 3.760 3.840 394,438 +0.04(+1.05%)
May 18, 2012 3.950 4.080 3.780 3.800 450,257 +0.01(+0.26%)
May 17, 2012 3.620 3.950 3.610 3.790 699,793 +0.21(+5.87%)
May 16, 2012 3.500 3.600 3.200 3.580 716,636 +0.07(+1.99%)
May 15, 2012 3.790 3.930 3.380 3.510 625,019 -0.33(-8.59%)
May 14, 2012 4.070 4.070 3.770 3.840 645,771 -0.35(-8.35%)
May 11, 2012 4.160 4.240 4.000 4.190 338,591 -0.03(-0.71%)
May 10, 2012 4.290 4.420 4.100 4.220 377,877 +0.00(+0.00%)
May 09, 2012 3.860 4.380 3.780 4.220 781,768 +0.22(+5.50%)
May 08, 2012 3.990 4.000 3.720 4.000 780,681 -0.07(-1.72%)
May 07, 2012 4.370 4.370 4.000 4.070 577,222 -0.33(-7.50%)
May 04, 2012 4.370 4.450 4.170 4.400 535,698 +0.08(+1.85%)
May 03, 2012 4.320 4.360 4.050 4.320 663,782 -0.07(-1.59%)
May 02, 2012 4.580 4.580 4.310 4.390 433,243 -0.19(-4.15%)
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.