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

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4760 +0.0212 (+4.66%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2014 2.330 2.370 2.370 2.370 164,400 +0.06(+2.60%)
Aug 28, 2014 2.310 2.320 2.260 2.310 79,485 +0.03(+1.32%)
Aug 27, 2014 2.260 2.260 2.260 2.280 93,729 -0.01(-0.44%)
Aug 26, 2014 2.330 2.330 2.260 2.290 28,568 +0.00(+0.00%)
Aug 25, 2014 2.250 2.330 2.250 2.290 61,767 +0.01(+0.44%)
Aug 22, 2014 2.310 2.320 2.250 2.280 84,215 -0.03(-1.30%)
Aug 21, 2014 2.320 2.380 2.260 2.310 236,236 -0.05(-2.12%)
Aug 20, 2014 2.380 2.380 2.280 2.360 163,414 -0.03(-1.26%)
Aug 19, 2014 2.360 2.450 2.340 2.390 74,329 -0.01(-0.42%)
Aug 18, 2014 2.390 2.420 2.340 2.400 71,819 -0.03(-1.23%)
Aug 15, 2014 2.310 2.430 2.310 2.430 104,300 +0.01(+0.41%)
Aug 14, 2014 2.420 2.420 2.380 2.420 93,044 +0.01(+0.41%)
Aug 13, 2014 2.360 2.420 2.360 2.410 71,540 +0.04(+1.69%)
Aug 12, 2014 2.490 2.500 2.370 2.370 158,626 -0.08(-3.27%)
Aug 11, 2014 2.360 2.480 2.360 2.450 86,738 +0.04(+1.66%)
Aug 08, 2014 2.430 2.490 2.390 2.410 101,906 -0.04(-1.63%)
Aug 07, 2014 2.440 2.470 2.360 2.450 126,881 +0.00(+0.00%)
Aug 06, 2014 2.360 2.520 2.350 2.450 296,007 +0.08(+3.38%)
Aug 05, 2014 2.240 2.400 2.240 2.370 200,453 +0.13(+5.80%)
Aug 04, 2014 2.400 2.400 2.240 2.240 176,976 -0.20(-8.20%)
Aug 01, 2014 2.350 2.450 2.270 2.440 323,925 +0.15(+6.55%)
Jul 31, 2014 2.390 2.400 2.231 2.290 237,039 -0.11(-4.58%)
Jul 30, 2014 2.300 2.420 2.220 2.400 213,957 +0.04(+1.69%)
Jul 29, 2014 2.250 2.400 2.210 2.360 234,824 +0.07(+3.06%)
Jul 28, 2014 2.250 2.300 2.200 2.290 106,316 +0.03(+1.33%)
Jul 25, 2014 2.120 2.290 2.100 2.260 183,840 +0.14(+6.60%)
Jul 24, 2014 2.140 2.140 2.090 2.120 256,952 -0.06(-2.75%)
Jul 23, 2014 2.160 2.200 2.100 2.180 222,774 +0.02(+0.93%)
Jul 22, 2014 2.260 2.300 2.160 2.160 166,925 -0.15(-6.49%)
Jul 21, 2014 2.300 2.310 2.190 2.310 207,939 +0.07(+3.12%)
Jul 18, 2014 2.270 2.300 2.220 2.240 54,799 -0.10(-4.27%)
Jul 17, 2014 2.220 2.340 2.180 2.340 342,675 +0.16(+7.34%)
Jul 16, 2014 2.270 2.300 2.170 2.180 197,065 -0.09(-3.96%)
Jul 15, 2014 2.350 2.440 2.260 2.270 218,785 -0.05(-2.16%)
Jul 14, 2014 2.350 2.470 2.280 2.320 305,833 -0.15(-6.07%)
Jul 11, 2014 2.320 2.500 2.300 2.470 296,677 +0.15(+6.47%)
Jul 10, 2014 2.460 2.540 2.280 2.320 660,197 -0.15(-6.07%)
Jul 09, 2014 2.380 2.500 2.340 2.470 366,016 +0.11(+4.66%)
Jul 08, 2014 2.250 2.430 2.230 2.360 485,756 +0.11(+4.89%)
Jul 07, 2014 2.130 2.280 2.130 2.250 215,028 +0.01(+0.45%)
Jul 03, 2014 2.100 2.240 2.240 2.240 128,300 +0.11(+5.16%)
Jul 02, 2014 2.170 2.270 2.100 2.130 213,253 -0.03(-1.39%)
Jul 01, 2014 2.240 2.270 2.100 2.160 124,033 -0.10(-4.42%)
Jun 30, 2014 2.100 2.260 2.070 2.260 305,313 +0.15(+7.11%)
Jun 27, 2014 2.150 2.200 2.100 2.110 216,552 -0.05(-2.31%)
Jun 26, 2014 2.220 2.260 2.150 2.160 191,452 -0.10(-4.42%)
Jun 25, 2014 2.120 2.280 2.090 2.260 194,496 +0.14(+6.60%)
Jun 24, 2014 2.320 2.370 2.060 2.120 459,846 -0.18(-7.83%)
Jun 23, 2014 2.340 2.410 2.300 2.300 382,961 -0.06(-2.54%)
Jun 20, 2014 2.480 2.570 2.280 2.360 1,673,560 -0.14(-5.60%)
Jun 19, 2014 2.460 2.510 2.380 2.500 696,350 +0.12(+5.04%)
Jun 18, 2014 2.280 2.440 2.220 2.380 492,535 +0.08(+3.48%)
Jun 17, 2014 2.280 2.310 2.170 2.300 314,648 -0.04(-1.71%)
Jun 16, 2014 2.180 2.370 2.140 2.340 659,219 +0.21(+9.86%)
Jun 13, 2014 2.210 2.210 2.100 2.130 170,461 -0.05(-2.29%)
Jun 12, 2014 2.020 2.200 1.980 2.180 496,539 +0.18(+9.00%)
Jun 11, 2014 1.940 2.070 1.910 2.000 267,097 +0.08(+4.17%)
Jun 10, 2014 1.880 1.930 1.850 1.920 121,535 +0.08(+4.35%)
Jun 06, 2014 1.800 1.880 1.750 1.840 204,560 +0.06(+3.37%)
Jun 05, 2014 1.850 1.880 1.750 1.780 258,677 +0.00(+0.00%)
Jun 04, 2014 1.788 1.840 1.750 1.780 116,591 +0.04(+2.30%)
Jun 03, 2014 1.800 1.860 1.730 1.740 207,698 -0.07(-3.87%)
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.