| 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 29, 2010 | 3.920 | 3.950 | 3.650 | 3.900 | 660,448 | -0.01(-0.26%) |
| Jan 28, 2010 | 4.050 | 4.050 | 3.850 | 3.910 | 423,721 | -0.13(-3.22%) |
| Jan 27, 2010 | 4.050 | 4.070 | 3.910 | 4.040 | 688,986 | -0.01(-0.25%) |
| Jan 26, 2010 | 4.590 | 4.790 | 3.420 | 4.050 | 4,806,783 | -0.66(-14.01%) |
| Jan 25, 2010 | 4.350 | 4.860 | 4.350 | 4.710 | 1,191,654 | +0.41(+9.53%) |
| Jan 22, 2010 | 3.880 | 4.360 | 3.880 | 4.300 | 710,655 | +0.35(+8.86%) |
| Jan 21, 2010 | 4.090 | 4.090 | 3.840 | 3.950 | 881,808 | -0.15(-3.66%) |
| Jan 20, 2010 | 3.920 | 4.100 | 3.920 | 4.100 | 879,406 | +0.08(+1.99%) |
| Jan 19, 2010 | 3.960 | 4.030 | 3.930 | 4.020 | 170,796 | +0.00(+0.00%) |
| Jan 15, 2010 | 4.020 | 4.020 | 4.020 | 0 | -0.02(-0.50%) | |
| Jan 14, 2010 | 4.020 | 4.040 | 3.910 | 4.040 | 203,369 | +0.04(+1.00%) |
| Jan 13, 2010 | 3.970 | 4.050 | 3.910 | 4.000 | 266,169 | +0.03(+0.76%) |
| Jan 12, 2010 | 4.020 | 4.190 | 3.920 | 3.970 | 593,590 | -0.12(-2.93%) |
| Jan 11, 2010 | 3.720 | 4.130 | 3.720 | 4.090 | 977,382 | +0.37(+9.95%) |
| Jan 08, 2010 | 3.770 | 3.770 | 3.630 | 3.720 | 209,454 | -0.03(-0.80%) |
| Jan 07, 2010 | 3.720 | 3.760 | 3.620 | 3.750 | 402,681 | +0.13(+3.59%) |
| Jan 06, 2010 | 3.730 | 3.760 | 3.590 | 3.620 | 369,374 | +0.03(+0.84%) |
| Jan 05, 2010 | 3.550 | 3.700 | 3.540 | 3.590 | 290,894 | +0.02(+0.56%) |
| Jan 04, 2010 | 3.510 | 3.680 | 3.510 | 3.570 | 247,655 | +0.08(+2.29%) |
| Dec 31, 2009 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) | |
| Dec 30, 2009 | 3.430 | 3.500 | 3.360 | 3.490 | 214,170 | +0.06(+1.75%) |
| Dec 29, 2009 | 3.510 | 3.700 | 3.400 | 3.430 | 268,567 | -0.15(-4.19%) |
| Dec 28, 2009 | 3.430 | 3.650 | 3.300 | 3.580 | 620,202 | +0.20(+5.92%) |
| Dec 24, 2009 | 3.340 | 3.470 | 3.270 | 3.380 | 207,933 | +0.10(+3.05%) |
| Dec 23, 2009 | 3.200 | 3.300 | 3.150 | 3.280 | 241,502 | +0.09(+2.82%) |
| Dec 22, 2009 | 3.130 | 3.190 | 3.020 | 3.190 | 403,901 | +0.13(+4.25%) |
| Dec 21, 2009 | 3.070 | 3.130 | 3.020 | 3.060 | 406,347 | +0.06(+2.00%) |
| Dec 18, 2009 | 3.300 | 3.400 | 3.000 | 3.000 | 1,252,537 | -0.31(-9.37%) |
| Dec 17, 2009 | 3.620 | 3.650 | 3.270 | 3.310 | 686,854 | -0.35(-9.56%) |
| Dec 16, 2009 | 3.670 | 3.700 | 3.570 | 3.660 | 185,690 | +0.13(+3.68%) |
| Dec 15, 2009 | 3.620 | 3.690 | 3.530 | 3.530 | 160,168 | -0.10(-2.75%) |
| Dec 14, 2009 | 3.550 | 3.690 | 3.530 | 3.630 | 234,384 | +0.06(+1.68%) |
| Dec 11, 2009 | 3.600 | 3.750 | 3.540 | 3.570 | 189,783 | -0.05(-1.38%) |
| Dec 10, 2009 | 3.650 | 3.680 | 3.580 | 3.620 | 143,031 | -0.02(-0.55%) |
| Dec 09, 2009 | 3.690 | 3.800 | 3.560 | 3.640 | 317,671 | -0.06(-1.62%) |
| Dec 08, 2009 | 3.550 | 3.700 | 3.520 | 3.700 | 239,511 | +0.09(+2.49%) |
| Dec 07, 2009 | 3.750 | 3.750 | 3.500 | 3.610 | 494,618 | -0.19(-5.00%) |
| Dec 04, 2009 | 3.660 | 3.800 | 3.550 | 3.800 | 501,020 | +0.06(+1.60%) |
| Dec 03, 2009 | 3.860 | 3.860 | 3.620 | 3.740 | 380,597 | -0.07(-1.84%) |
| Dec 02, 2009 | 3.820 | 3.850 | 3.770 | 3.810 | 306,819 | +0.05(+1.33%) |
| Dec 01, 2009 | 3.570 | 3.850 | 3.570 | 3.760 | 361,916 | +0.21(+5.92%) |
| Nov 30, 2009 | 3.760 | 3.760 | 3.550 | 3.550 | 295,537 | -0.12(-3.27%) |
| Nov 27, 2009 | 3.690 | 3.770 | 3.530 | 3.670 | 359,221 | -0.20(-5.17%) |
| Nov 25, 2009 | 3.900 | 3.900 | 3.770 | 3.870 | 380,620 | +0.10(+2.65%) |
| Nov 24, 2009 | 3.850 | 3.910 | 3.680 | 3.770 | 267,648 | -0.05(-1.31%) |
| Nov 23, 2009 | 3.800 | 3.950 | 3.740 | 3.820 | 612,268 | +0.08(+2.14%) |
| Nov 20, 2009 | 3.600 | 3.740 | 3.470 | 3.740 | 387,897 | +0.15(+4.18%) |
| Nov 19, 2009 | 3.630 | 3.630 | 3.460 | 3.590 | 300,618 | -0.05(-1.37%) |
| Nov 18, 2009 | 3.600 | 3.750 | 3.540 | 3.640 | 433,844 | +0.05(+1.39%) |
| Nov 17, 2009 | 3.580 | 3.700 | 3.440 | 3.590 | 402,322 | -0.03(-0.83%) |
| Nov 16, 2009 | 3.620 | 3.800 | 3.500 | 3.620 | 669,558 | +0.12(+3.43%) |
| Nov 13, 2009 | 3.490 | 3.580 | 3.420 | 3.500 | 456,990 | +0.02(+0.57%) |
| Nov 12, 2009 | 3.700 | 3.800 | 3.400 | 3.480 | 541,570 | -0.25(-6.70%) |
| Nov 11, 2009 | 3.530 | 3.950 | 3.500 | 3.730 | 1,320,790 | +0.23(+6.57%) |
| Nov 10, 2009 | 3.000 | 3.500 | 2.990 | 3.500 | 1,101,127 | +0.43(+14.01%) |
| Nov 09, 2009 | 3.050 | 3.110 | 2.980 | 3.070 | 508,094 | +0.07(+2.33%) |
| Nov 06, 2009 | 2.880 | 3.080 | 2.880 | 3.000 | 214,635 | +0.04(+1.35%) |
| Nov 05, 2009 | 3.150 | 3.150 | 2.950 | 2.960 | 257,361 | -0.07(-2.31%) |
| Nov 04, 2009 | 3.020 | 3.160 | 3.000 | 3.030 | 356,078 | +0.01(+0.33%) |
| Nov 03, 2009 | 2.800 | 3.060 | 2.800 | 3.020 | 428,346 | +0.08(+2.72%) |
