| Tanzanian Royalty Exploration Corporation | (NY: TRX) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2007 | 5.680 | 5.710 | 5.330 | 5.370 | 723,600 | -0.26(-4.62%) |
| Jan 30, 2007 | 5.590 | 5.700 | 5.590 | 5.630 | 217,700 | +0.04(+0.73%) |
| Jan 29, 2007 | 5.700 | 5.830 | 5.580 | 5.589 | 335,400 | -0.13(-2.29%) |
| Jan 26, 2007 | 5.740 | 5.780 | 5.580 | 5.720 | 211,600 | +0.06(+1.06%) |
| Jan 25, 2007 | 5.850 | 5.950 | 5.560 | 5.660 | 611,300 | -0.13(-2.25%) |
| Jan 24, 2007 | 5.840 | 5.840 | 5.730 | 5.790 | 231,100 | -0.04(-0.69%) |
| Jan 23, 2007 | 5.710 | 5.860 | 5.710 | 5.830 | 358,000 | +0.13(+2.28%) |
| Jan 22, 2007 | 5.800 | 5.890 | 5.690 | 5.700 | 226,200 | -0.12(-2.06%) |
| Jan 19, 2007 | 5.750 | 5.840 | 5.700 | 5.820 | 212,200 | +0.07(+1.22%) |
| Jan 18, 2007 | 5.820 | 5.850 | 5.700 | 5.750 | 333,200 | -0.09(-1.54%) |
| Jan 17, 2007 | 5.750 | 5.899 | 5.730 | 5.840 | 245,700 | +0.09(+1.57%) |
| Jan 16, 2007 | 5.860 | 5.880 | 5.720 | 5.750 | 266,400 | -0.11(-1.88%) |
| Jan 12, 2007 | 5.760 | 5.870 | 5.750 | 5.860 | 266,800 | +0.11(+1.91%) |
| Jan 11, 2007 | 5.740 | 5.790 | 5.700 | 5.750 | 252,400 | +0.04(+0.70%) |
| Jan 10, 2007 | 5.700 | 5.740 | 5.620 | 5.710 | 231,900 | -0.03(-0.52%) |
| Jan 09, 2007 | 5.800 | 5.800 | 5.670 | 5.740 | 294,600 | -0.01(-0.17%) |
| Jan 08, 2007 | 5.660 | 5.780 | 5.660 | 5.750 | 274,100 | +0.09(+1.59%) |
| Jan 05, 2007 | 5.690 | 5.800 | 5.450 | 5.660 | 757,300 | +0.06(+1.07%) |
| Jan 04, 2007 | 5.700 | 5.700 | 5.540 | 5.600 | 297,800 | -0.10(-1.75%) |
| Jan 03, 2007 | 6.000 | 6.010 | 5.610 | 5.700 | 472,500 | -0.25(-4.20%) |
| Dec 29, 2006 | 5.890 | 5.970 | 5.780 | 5.950 | 243,400 | +0.07(+1.19%) |
| Dec 28, 2006 | 5.780 | 5.950 | 5.770 | 5.880 | 287,800 | +0.12(+2.08%) |
| Dec 27, 2006 | 5.730 | 5.890 | 5.730 | 5.760 | 184,000 | +0.06(+1.05%) |
| Dec 26, 2006 | 5.760 | 5.990 | 5.670 | 5.700 | 237,700 | -0.06(-1.04%) |
| Dec 22, 2006 | 5.740 | 5.900 | 5.690 | 5.760 | 165,900 | +0.01(+0.17%) |
| Dec 21, 2006 | 5.800 | 5.850 | 5.710 | 5.750 | 177,600 | -0.05(-0.86%) |
| Dec 20, 2006 | 6.070 | 6.070 | 5.800 | 5.800 | 265,400 | -0.16(-2.68%) |
| Dec 19, 2006 | 5.710 | 6.050 | 5.710 | 5.960 | 484,600 | +0.27(+4.75%) |
| Dec 18, 2006 | 5.830 | 5.840 | 5.610 | 5.690 | 395,000 | -0.19(-3.23%) |
| Dec 15, 2006 | 6.000 | 6.050 | 5.610 | 5.880 | 611,700 | +0.01(+0.17%) |
| Dec 14, 2006 | 5.970 | 6.160 | 5.830 | 5.870 | 408,800 | +0.02(+0.34%) |
| Dec 13, 2006 | 5.940 | 6.100 | 5.700 | 5.850 | 491,700 | -0.11(-1.85%) |
| Dec 12, 2006 | 6.290 | 6.330 | 5.850 | 5.960 | 725,300 | -0.37(-5.85%) |
| Dec 11, 2006 | 6.350 | 6.560 | 6.260 | 6.330 | 237,100 | -0.09(-1.40%) |
| Dec 08, 2006 | 6.720 | 6.800 | 6.220 | 6.420 | 486,200 | -0.27(-4.04%) |
| Dec 07, 2006 | 6.740 | 6.860 | 6.590 | 6.690 | 205,300 | -0.07(-1.04%) |
| Dec 06, 2006 | 6.800 | 6.860 | 6.500 | 6.760 | 376,800 | -0.20(-2.87%) |
| Dec 05, 2006 | 7.110 | 7.200 | 6.900 | 6.960 | 264,800 | -0.19(-2.66%) |
| Dec 04, 2006 | 7.060 | 7.150 | 7.020 | 7.150 | 176,000 | +0.08(+1.13%) |
| Dec 01, 2006 | 7.090 | 7.220 | 7.000 | 7.070 | 288,000 | -0.04(-0.56%) |
| Nov 30, 2006 | 7.020 | 7.130 | 7.010 | 7.110 | 388,100 | +0.15(+2.16%) |
| Nov 29, 2006 | 6.980 | 6.980 | 6.800 | 6.960 | 204,000 | -0.02(-0.29%) |
| Nov 28, 2006 | 6.950 | 6.980 | 6.750 | 6.980 | 220,200 | +0.03(+0.43%) |
| Nov 27, 2006 | 7.060 | 7.060 | 6.720 | 6.950 | 383,300 | +0.03(+0.43%) |
| Nov 24, 2006 | 6.820 | 7.050 | 6.820 | 6.920 | 331,800 | +0.29(+4.37%) |
| Nov 22, 2006 | 6.800 | 6.890 | 6.530 | 6.630 | 317,400 | -0.11(-1.63%) |
| Nov 21, 2006 | 6.450 | 6.790 | 6.400 | 6.740 | 349,000 | +0.39(+6.14%) |
| Nov 20, 2006 | 6.540 | 6.670 | 6.300 | 6.350 | 412,800 | +0.00(+0.00%) |
| Nov 17, 2006 | 6.470 | 6.610 | 6.330 | 6.350 | 391,000 | -0.22(-3.35%) |
| Nov 16, 2006 | 6.870 | 6.880 | 6.570 | 6.570 | 185,000 | -0.25(-3.67%) |
| Nov 15, 2006 | 6.500 | 6.880 | 6.340 | 6.820 | 344,800 | +0.14(+2.10%) |
| Nov 14, 2006 | 6.890 | 6.900 | 6.600 | 6.680 | 235,600 | -0.18(-2.62%) |
| Nov 13, 2006 | 6.900 | 6.900 | 6.590 | 6.860 | 386,200 | -0.04(-0.58%) |
| Nov 10, 2006 | 6.830 | 6.960 | 6.750 | 6.900 | 345,300 | +0.04(+0.58%) |
| Nov 09, 2006 | 6.520 | 6.860 | 6.470 | 6.860 | 641,300 | +0.51(+8.03%) |
| Nov 08, 2006 | 6.160 | 6.350 | 6.030 | 6.350 | 289,100 | +0.03(+0.47%) |
| Nov 07, 2006 | 6.270 | 6.480 | 6.100 | 6.320 | 411,300 | -0.15(-2.32%) |
| Nov 06, 2006 | 6.400 | 6.560 | 6.390 | 6.470 | 367,700 | +0.00(+0.00%) |
| Nov 03, 2006 | 6.410 | 6.560 | 6.390 | 6.470 | 375,600 | -0.06(-0.92%) |
| Nov 02, 2006 | 6.410 | 6.550 | 6.360 | 6.530 | 291,800 | +0.13(+2.03%) |
