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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4501 -0.0024 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 31, 2013 3.310 3.310 3.070 3.240 726,374 -0.11(-3.28%)
May 30, 2013 3.070 3.380 3.000 3.350 605,260 +0.35(+11.67%)
May 29, 2013 2.610 3.050 2.610 3.000 534,255 +0.31(+11.52%)
May 28, 2013 2.710 2.770 2.600 2.690 245,048 -0.03(-1.10%)
May 24, 2013 2.800 2.810 2.670 2.720 164,527 -0.04(-1.45%)
May 23, 2013 2.690 2.820 2.660 2.760 188,816 +0.15(+5.75%)
May 22, 2013 2.770 2.870 2.595 2.610 516,929 -0.07(-2.61%)
May 21, 2013 2.530 2.789 2.530 2.680 523,592 -0.06(-2.19%)
May 20, 2013 2.420 2.820 2.410 2.740 450,756 +0.36(+15.13%)
May 17, 2013 2.550 2.580 2.350 2.380 488,837 -0.20(-7.75%)
May 16, 2013 2.550 2.690 2.520 2.580 417,483 -0.05(-1.90%)
May 15, 2013 2.650 2.750 2.600 2.630 323,081 -0.17(-6.07%)
May 13, 2013 2.770 2.850 2.740 2.800 219,872 -0.01(-0.36%)
May 10, 2013 2.650 2.820 2.560 2.810 273,266 +0.15(+5.64%)
May 09, 2013 2.770 2.950 2.640 2.660 322,539 -0.16(-5.67%)
May 08, 2013 2.670 2.850 2.610 2.820 368,879 +0.18(+6.82%)
May 07, 2013 2.750 2.770 2.600 2.640 393,604 -0.19(-6.71%)
May 06, 2013 3.060 3.060 2.780 2.830 135,319 -0.15(-5.03%)
May 03, 2013 2.870 3.010 2.870 2.980 299,283 +0.11(+3.83%)
May 02, 2013 3.020 3.030 2.870 2.870 233,730 -0.13(-4.33%)
May 01, 2013 2.930 3.000 2.830 3.000 370,910 -0.03(-0.99%)
Apr 30, 2013 3.040 3.040 2.870 3.030 341,882 +0.00(+0.00%)
Apr 29, 2013 3.030 3.140 2.960 3.030 312,589 +0.04(+1.34%)
Apr 26, 2013 3.030 3.090 2.920 2.990 678,378 +0.00(+0.00%)
Apr 25, 2013 2.900 3.070 2.820 2.990 975,832 +0.10(+3.46%)
Apr 24, 2013 2.680 2.930 2.560 2.890 639,477 +0.29(+11.15%)
Apr 23, 2013 2.620 2.670 2.550 2.600 372,365 -0.02(-0.76%)
Apr 22, 2013 2.680 2.780 2.560 2.620 294,874 +0.01(+0.38%)
Apr 19, 2013 2.670 2.740 2.540 2.610 341,962 +0.01(+0.38%)
Apr 18, 2013 2.550 2.650 2.420 2.600 587,955 +0.05(+1.96%)
Apr 17, 2013 2.810 2.820 2.510 2.550 1,145,390 -0.33(-11.46%)
Apr 16, 2013 2.930 2.990 2.670 2.880 716,928 +0.12(+4.35%)
Apr 15, 2013 2.960 3.100 2.610 2.760 1,695,322 -0.47(-14.55%)
Apr 12, 2013 3.340 3.430 3.100 3.230 830,691 -0.22(-6.38%)
Apr 11, 2013 3.480 3.580 3.390 3.450 234,946 -0.06(-1.71%)
Apr 10, 2013 3.590 3.670 3.440 3.510 301,702 -0.09(-2.50%)
Apr 09, 2013 3.380 3.670 3.330 3.600 356,436 +0.22(+6.51%)
Apr 08, 2013 3.570 3.600 3.380 3.380 229,526 -0.22(-6.11%)
Apr 05, 2013 3.450 3.610 3.380 3.600 403,405 +0.15(+4.35%)
Apr 04, 2013 3.230 3.510 3.110 3.450 535,323 +0.21(+6.48%)
Apr 03, 2013 3.450 3.560 3.170 3.240 692,656 -0.21(-6.09%)
Apr 02, 2013 3.700 3.710 3.430 3.450 440,648 -0.27(-7.26%)
Apr 01, 2013 3.900 3.900 3.690 3.720 262,369 -0.18(-4.62%)
Mar 28, 2013 3.920 3.990 3.864 3.900 214,407 -0.08(-2.01%)
Mar 27, 2013 3.830 3.980 3.760 3.980 323,570 +0.12(+3.11%)
Mar 26, 2013 3.890 3.930 3.750 3.860 287,541 -0.02(-0.52%)
Mar 25, 2013 4.030 4.060 3.880 3.880 255,129 -0.13(-3.24%)
Mar 22, 2013 4.110 4.110 4.000 4.010 174,281 -0.10(-2.43%)
Mar 21, 2013 4.030 4.160 4.010 4.110 428,213 +0.11(+2.75%)
Mar 20, 2013 4.030 4.080 3.960 4.000 165,161 +0.00(+0.00%)
Mar 19, 2013 3.940 4.090 3.930 4.000 337,139 +0.00(+0.00%)
Mar 18, 2013 3.930 4.080 3.910 4.000 314,077 -0.07(-1.72%)
Mar 15, 2013 4.100 4.140 3.970 4.070 2,545,519 -0.03(-0.73%)
Mar 14, 2013 3.850 4.110 3.810 4.100 397,754 +0.23(+5.94%)
Mar 13, 2013 4.190 4.190 3.830 3.870 398,388 -0.30(-7.19%)
Mar 12, 2013 4.020 4.200 3.980 4.170 682,615 +0.17(+4.25%)
Mar 11, 2013 3.770 4.050 3.750 4.000 806,312 +0.23(+6.10%)
Mar 08, 2013 3.580 3.770 3.520 3.770 369,500 +0.14(+3.86%)
Mar 07, 2013 3.690 3.690 3.520 3.630 417,403 -0.10(-2.68%)
Mar 06, 2013 3.180 3.730 3.120 3.730 619,234 +0.51(+15.84%)
Mar 05, 2013 3.200 3.270 3.110 3.220 254,126 +0.00(+0.00%)
Mar 04, 2013 3.230 3.310 3.110 3.220 486,515 +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.