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 (%)
Sep 30, 2008 2.850 3.000 2.670 2.780 212,428 -0.09(-3.14%)
Sep 29, 2008 3.050 3.090 2.300 2.870 520,549 -0.18(-5.90%)
Sep 26, 2008 3.500 3.550 2.900 3.050 0 -0.48(-13.60%)
Sep 25, 2008 3.320 3.530 3.200 3.530 230,254 +0.14(+4.13%)
Sep 24, 2008 3.450 3.630 3.390 3.390 198,909 +0.00(+0.00%)
Sep 23, 2008 3.300 3.500 3.270 3.390 265,187 -0.02(-0.59%)
Sep 22, 2008 3.050 3.450 3.050 3.410 737,226 +0.21(+6.56%)
Sep 19, 2008 3.430 3.500 2.000 3.200 0 +0.10(+3.23%)
Sep 18, 2008 3.920 3.920 2.950 3.100 996,387 -0.52(-14.36%)
Sep 17, 2008 2.990 3.840 2.880 3.620 823,555 +0.74(+25.69%)
Sep 16, 2008 2.890 2.990 2.730 2.880 319,597 -0.08(-2.70%)
Sep 15, 2008 3.120 3.120 2.800 2.960 463,245 -0.06(-1.99%)
Sep 12, 2008 2.420 3.050 2.240 3.020 937,590 +0.80(+36.04%)
Sep 11, 2008 2.160 2.330 2.000 2.220 389,961 +0.04(+1.83%)
Sep 10, 2008 2.100 2.310 1.930 2.180 976,735 +0.05(+2.35%)
Sep 09, 2008 2.660 2.750 2.120 2.130 1,053,279 -0.62(-22.55%)
Sep 08, 2008 2.800 3.010 2.620 2.750 558,251 -0.01(-0.36%)
Sep 05, 2008 2.820 3.000 2.660 2.760 0 -0.06(-2.13%)
Sep 04, 2008 3.140 3.240 2.810 2.820 811,564 -0.26(-8.44%)
Sep 03, 2008 3.670 3.670 3.050 3.080 680,045 -0.54(-14.92%)
Sep 02, 2008 3.830 3.940 3.570 3.620 418,253 -0.41(-10.17%)
Aug 29, 2008 3.680 4.250 3.680 4.030 157,466 -0.03(-0.74%)
Aug 28, 2008 4.360 4.360 4.050 4.060 69,531 -0.13(-3.10%)
Aug 27, 2008 4.200 4.420 4.050 4.190 221,527 +0.04(+0.96%)
Aug 26, 2008 4.110 4.210 4.020 4.150 157,369 -0.03(-0.72%)
Aug 25, 2008 4.300 4.350 4.100 4.180 164,550 -0.12(-2.79%)
Aug 22, 2008 4.280 4.332 4.220 4.300 97,166 -0.04(-0.92%)
Aug 21, 2008 4.390 4.390 4.060 4.340 214,093 +0.14(+3.33%)
Aug 20, 2008 4.300 4.330 4.070 4.200 263,692 -0.01(-0.24%)
Aug 19, 2008 4.220 4.330 4.150 4.210 148,988 +0.07(+1.69%)
Aug 18, 2008 4.090 4.350 4.060 4.140 359,561 +0.14(+3.50%)
Aug 15, 2008 3.900 4.270 3.850 4.000 0 +0.10(+2.56%)
Aug 14, 2008 4.180 4.200 3.900 3.900 165,614 -0.24(-5.80%)
Aug 13, 2008 4.170 4.280 3.910 4.140 229,208 +0.23(+5.88%)
Aug 12, 2008 3.880 4.140 3.780 3.910 270,750 +0.01(+0.26%)
Aug 11, 2008 4.330 4.340 3.550 3.900 767,200 -0.40(-9.30%)
Aug 08, 2008 4.600 4.680 4.190 4.300 291,315 -0.28(-6.11%)
Aug 07, 2008 4.650 4.680 4.520 4.580 98,158 -0.07(-1.51%)
Aug 06, 2008 4.400 4.740 4.400 4.650 171,821 +0.25(+5.68%)
Aug 05, 2008 4.680 4.740 4.150 4.400 477,086 -0.34(-7.17%)
Aug 04, 2008 5.000 5.100 4.700 4.740 216,182 -0.26(-5.20%)
Aug 01, 2008 5.000 5.170 4.800 5.000 237,893 +0.00(+0.00%)
Jul 31, 2008 4.950 5.070 4.930 5.000 130,048 -0.01(-0.20%)
Jul 30, 2008 4.930 5.050 4.800 5.010 201,066 +0.01(+0.20%)
Jul 29, 2008 5.000 5.140 4.890 5.000 145,792 -0.07(-1.38%)
Jul 28, 2008 4.760 5.150 4.720 5.070 513,493 +0.32(+6.74%)
Jul 25, 2008 4.500 4.800 4.430 4.750 533,381 +0.10(+2.15%)
Jul 24, 2008 4.790 4.870 4.650 4.650 178,861 -0.12(-2.51%)
Jul 23, 2008 5.010 5.010 4.700 4.770 263,654 -0.13(-2.65%)
Jul 22, 2008 5.120 5.150 4.890 4.900 154,819 -0.18(-3.54%)
Jul 21, 2008 5.140 5.180 5.030 5.080 163,175 +0.03(+0.49%)
Jul 18, 2008 5.220 5.220 5.020 5.055 72,335 -0.10(-1.84%)
Jul 17, 2008 5.050 5.270 5.050 5.150 264,206 +0.07(+1.38%)
Jul 16, 2008 5.250 5.300 4.950 5.080 264,258 -0.22(-4.15%)
Jul 15, 2008 5.550 5.550 5.170 5.300 325,643 -0.13(-2.39%)
Jul 14, 2008 5.170 5.430 5.130 5.430 339,278 +0.22(+4.22%)
Jul 11, 2008 5.100 5.300 5.030 5.210 252,012 +0.18(+3.58%)
Jul 10, 2008 4.790 5.100 4.790 5.030 182,668 +0.19(+3.93%)
Jul 09, 2008 4.870 4.900 4.700 4.840 181,551 +0.01(+0.21%)
Jul 08, 2008 4.870 4.890 4.740 4.830 243,753 -0.06(-1.23%)
Jul 07, 2008 4.950 4.950 4.760 4.890 353,298 +0.16(+3.38%)
Jul 04, 2008 4.870 4.930 4.650 4.730 229,215 +0.00(+0.00%)
Jul 03, 2008 4.870 4.930 4.650 4.730 229,215 -0.12(-2.47%)
Jul 02, 2008 5.190 5.190 4.620 4.850 294,213 -0.15(-3.00%)
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.