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 (%)
Mar 31, 2014 2.400 2.400 2.210 2.380 247,892 -0.01(-0.42%)
Mar 28, 2014 2.290 2.400 2.230 2.390 206,485 +0.06(+2.58%)
Mar 27, 2014 2.190 2.330 2.130 2.330 200,609 +0.14(+6.39%)
Mar 26, 2014 2.140 2.340 2.140 2.190 380,069 +0.06(+2.82%)
Mar 25, 2014 2.110 2.190 2.110 2.130 279,846 +0.00(+0.00%)
Mar 24, 2014 2.130 2.200 2.120 2.130 317,834 +0.01(+0.47%)
Mar 21, 2014 2.370 2.370 2.120 2.120 653,270 -0.23(-9.79%)
Mar 20, 2014 2.270 2.405 2.260 2.350 146,903 +0.02(+0.86%)
Mar 19, 2014 2.430 2.440 2.290 2.330 430,791 -0.11(-4.51%)
Mar 18, 2014 2.400 2.520 2.400 2.440 210,272 -0.05(-2.01%)
Mar 17, 2014 2.780 2.780 2.450 2.490 510,425 -0.28(-10.11%)
Mar 14, 2014 2.740 2.810 2.670 2.770 561,903 +0.11(+4.14%)
Mar 13, 2014 2.730 2.760 2.580 2.660 417,151 -0.03(-1.12%)
Mar 12, 2014 2.650 2.800 2.590 2.690 519,111 +0.08(+3.07%)
Mar 11, 2014 2.420 2.630 2.420 2.610 350,354 +0.24(+10.13%)
Mar 10, 2014 2.460 2.530 2.360 2.370 202,679 -0.10(-4.05%)
Mar 07, 2014 2.510 2.520 2.410 2.470 220,094 -0.04(-1.59%)
Mar 06, 2014 2.530 2.540 2.440 2.510 189,956 +0.01(+0.40%)
Mar 05, 2014 2.330 2.500 2.280 2.500 340,088 +0.21(+9.17%)
Mar 04, 2014 2.240 2.320 2.200 2.290 148,855 +0.04(+1.78%)
Mar 03, 2014 2.340 2.360 2.230 2.250 368,809 -0.06(-2.60%)
Feb 28, 2014 2.270 2.340 2.230 2.310 210,310 +0.06(+2.67%)
Feb 27, 2014 2.280 2.350 2.230 2.250 207,920 -0.04(-1.75%)
Feb 26, 2014 2.400 2.400 2.220 2.290 546,459 -0.12(-4.98%)
Feb 25, 2014 2.540 2.541 2.400 2.410 284,254 -0.13(-5.12%)
Feb 24, 2014 2.570 2.590 2.490 2.540 176,228 +0.04(+1.60%)
Feb 21, 2014 2.550 2.560 2.400 2.500 164,627 +0.00(+0.00%)
Feb 20, 2014 2.310 2.580 2.290 2.500 377,358 +0.19(+8.23%)
Feb 19, 2014 2.450 2.550 2.270 2.310 384,541 -0.15(-6.10%)
Feb 18, 2014 2.620 2.650 2.440 2.460 437,554 -0.16(-6.11%)
Feb 14, 2014 2.600 2.620 2.620 2.620 798,600 +0.09(+3.56%)
Feb 13, 2014 2.180 2.540 2.180 2.530 628,521 +0.35(+16.06%)
Feb 12, 2014 2.340 2.340 2.180 2.180 274,981 -0.14(-6.03%)
Feb 11, 2014 2.230 2.340 2.170 2.320 567,003 +0.13(+5.94%)
Feb 10, 2014 2.190 2.300 2.180 2.190 510,842 +0.02(+0.92%)
Feb 07, 2014 1.980 2.170 1.980 2.170 419,329 +0.21(+10.71%)
Feb 06, 2014 1.980 2.060 1.950 1.960 240,838 -0.02(-1.01%)
Feb 05, 2014 2.030 2.100 1.950 1.980 290,054 -0.01(-0.50%)
Feb 04, 2014 1.930 2.050 1.900 1.990 275,852 +0.04(+2.05%)
Feb 03, 2014 2.000 2.060 1.940 1.950 281,860 -0.05(-2.50%)
Jan 31, 2014 2.000 2.080 1.860 2.000 210,848 +0.02(+1.01%)
Jan 30, 2014 2.030 2.037 1.920 1.980 292,930 -0.14(-6.60%)
Jan 29, 2014 1.980 2.130 1.810 2.120 602,849 +0.31(+17.13%)
Jan 28, 2014 1.870 1.920 1.810 1.810 469,097 -0.09(-4.74%)
Jan 27, 2014 2.030 2.030 1.900 1.900 249,053 -0.14(-6.86%)
Jan 24, 2014 2.120 2.150 1.950 2.040 336,017 -0.05(-2.39%)
Jan 23, 2014 2.150 2.240 2.090 2.090 421,433 +0.01(+0.48%)
Jan 22, 2014 2.200 2.240 2.060 2.080 285,252 -0.15(-6.73%)
Jan 21, 2014 2.100 2.240 2.050 2.230 433,012 +0.09(+4.21%)
Jan 17, 2014 2.060 2.140 2.140 2.140 450,900 +0.15(+7.54%)
Jan 16, 2014 1.910 2.080 1.910 1.990 457,787 +0.06(+3.11%)
Jan 15, 2014 1.820 1.940 1.780 1.930 369,099 +0.11(+6.04%)
Jan 14, 2014 1.790 1.880 1.750 1.820 295,703 +0.01(+0.55%)
Jan 13, 2014 1.680 1.860 1.680 1.810 414,666 +0.12(+7.10%)
Jan 10, 2014 1.710 1.710 1.660 1.690 304,021 +0.03(+1.81%)
Jan 09, 2014 1.700 1.720 1.630 1.660 215,417 -0.02(-1.19%)
Jan 08, 2014 1.720 1.750 1.680 1.680 218,330 -0.08(-4.55%)
Jan 07, 2014 1.770 1.780 1.720 1.760 147,520 -0.04(-2.22%)
Jan 06, 2014 1.890 1.910 1.770 1.800 205,243 -0.02(-1.10%)
Jan 03, 2014 1.910 1.940 1.800 1.820 220,082 -0.08(-4.21%)
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.