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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.3723 -0.0125 (-3.25%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Oct 31, 2012 4.890 5.070 4.850 5.070 230,153 +0.14(+2.84%)
Oct 26, 2012 5.040 4.930 4.930 4.930 181,000 -0.13(-2.57%)
Oct 25, 2012 5.070 5.070 4.930 5.060 171,607 +0.09(+1.81%)
Oct 24, 2012 4.960 4.970 4.820 4.970 187,171 +0.00(+0.00%)
Oct 23, 2012 5.010 5.010 4.880 4.970 231,759 -0.07(-1.39%)
Oct 19, 2012 5.060 5.080 4.940 5.040 322,045 -0.02(-0.40%)
Oct 18, 2012 5.070 5.100 4.980 5.060 146,362 -0.01(-0.20%)
Oct 17, 2012 4.950 5.090 4.930 5.070 168,973 +0.08(+1.60%)
Oct 16, 2012 4.910 4.990 4.790 4.990 175,000 +0.10(+2.04%)
Oct 15, 2012 4.810 4.910 4.700 4.890 250,053 -0.01(-0.20%)
Oct 12, 2012 4.930 4.970 4.830 4.900 162,468 -0.04(-0.81%)
Oct 11, 2012 5.000 5.095 4.860 4.940 230,436 -0.02(-0.40%)
Oct 10, 2012 4.910 5.050 4.830 4.960 220,183 +0.03(+0.61%)
Oct 09, 2012 5.040 5.080 4.870 4.930 258,969 -0.10(-1.99%)
Oct 08, 2012 5.040 5.140 4.960 5.030 100,237 -0.11(-2.14%)
Oct 05, 2012 5.110 5.210 5.050 5.140 314,424 +0.04(+0.78%)
Oct 04, 2012 5.030 5.190 5.000 5.100 379,718 +0.09(+1.80%)
Oct 03, 2012 5.020 5.020 4.890 5.010 219,617 +0.03(+0.60%)
Oct 02, 2012 5.090 5.160 4.910 4.980 193,711 -0.21(-4.05%)
Oct 01, 2012 5.150 5.300 4.940 5.190 386,920 +0.08(+1.57%)
Sep 28, 2012 5.150 5.230 5.050 5.110 262,138 -0.09(-1.73%)
Sep 27, 2012 5.070 5.225 5.070 5.200 472,553 +0.08(+1.56%)
Sep 26, 2012 4.940 5.120 4.780 5.120 422,698 +0.11(+2.20%)
Sep 25, 2012 5.110 5.140 4.910 5.010 303,583 -0.09(-1.76%)
Sep 24, 2012 5.100 5.280 5.000 5.100 882,791 -0.21(-3.95%)
Sep 21, 2012 5.270 5.340 5.120 5.310 2,380,197 +0.06(+1.14%)
Sep 20, 2012 5.200 5.260 5.100 5.250 516,445 +0.02(+0.38%)
Sep 19, 2012 5.170 5.230 5.030 5.230 532,731 +0.08(+1.55%)
Sep 18, 2012 4.980 5.150 4.900 5.150 478,297 +0.14(+2.79%)
Sep 17, 2012 4.840 5.010 4.800 5.010 550,346 +0.16(+3.30%)
Sep 14, 2012 4.870 5.000 4.800 4.850 494,701 -0.06(-1.22%)
Sep 13, 2012 4.660 4.910 4.470 4.910 537,206 +0.26(+5.59%)
Sep 12, 2012 4.740 4.780 4.530 4.650 351,197 -0.08(-1.69%)
Sep 11, 2012 4.620 4.790 4.620 4.730 286,468 +0.16(+3.50%)
Sep 10, 2012 4.810 4.820 4.570 4.570 303,815 -0.23(-4.79%)
Sep 07, 2012 4.700 4.810 4.580 4.800 612,088 +0.22(+4.80%)
Sep 06, 2012 4.590 4.630 4.460 4.580 514,304 +0.03(+0.66%)
Sep 05, 2012 4.420 4.570 4.350 4.550 294,301 +0.09(+2.02%)
Sep 04, 2012 4.430 4.480 4.320 4.460 333,274 +0.03(+0.68%)
Aug 31, 2012 4.220 4.430 4.110 4.430 704,625 +0.22(+5.23%)
Aug 30, 2012 4.200 4.250 4.100 4.210 253,535 -0.01(-0.24%)
Aug 29, 2012 4.370 4.390 4.200 4.220 253,470 -0.20(-4.52%)
Aug 27, 2012 4.560 4.560 4.331 4.420 370,836 -0.17(-3.70%)
Aug 24, 2012 4.500 4.590 4.440 4.590 265,355 +0.05(+1.10%)
Aug 23, 2012 4.640 4.690 4.510 4.540 425,241 -0.07(-1.52%)
Aug 22, 2012 4.430 4.630 4.370 4.610 486,645 +0.15(+3.36%)
Aug 21, 2012 4.420 4.500 4.310 4.460 582,908 +0.13(+3.00%)
Aug 20, 2012 4.390 4.420 4.300 4.330 308,108 -0.11(-2.48%)
Aug 17, 2012 4.450 4.510 4.380 4.440 274,470 -0.03(-0.67%)
Aug 16, 2012 4.320 4.470 4.230 4.470 327,519 +0.17(+3.95%)
Aug 15, 2012 4.220 4.300 4.190 4.300 85,791 +0.05(+1.18%)
Aug 14, 2012 4.350 4.350 4.160 4.250 175,015 -0.08(-1.85%)
Aug 13, 2012 4.300 4.370 4.200 4.330 292,263 +0.02(+0.46%)
Aug 10, 2012 4.280 4.310 4.190 4.310 221,305 +0.01(+0.23%)
Aug 09, 2012 4.270 4.340 4.170 4.300 201,902 -0.01(-0.23%)
Aug 08, 2012 4.320 4.350 4.160 4.310 275,801 -0.02(-0.46%)
Aug 07, 2012 4.260 4.350 4.230 4.330 458,831 +0.09(+2.12%)
Aug 06, 2012 4.130 4.280 4.130 4.240 439,501 +0.12(+2.91%)
Aug 03, 2012 4.110 4.265 4.100 4.120 455,186 +0.05(+1.23%)
Aug 02, 2012 4.110 4.240 4.050 4.070 258,084 -0.07(-1.69%)
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.