| 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, 2011 | 6.540 | 6.590 | 6.380 | 6.430 | 368,478 | -0.06(-0.92%) |
| Jan 28, 2011 | 6.490 | 6.650 | 6.350 | 6.490 | 880,791 | +0.15(+2.37%) |
| Jan 27, 2011 | 6.260 | 6.350 | 6.050 | 6.340 | 531,894 | +0.05(+0.79%) |
| Jan 26, 2011 | 6.000 | 6.330 | 5.990 | 6.290 | 334,480 | +0.28(+4.66%) |
| Jan 25, 2011 | 6.070 | 6.120 | 5.950 | 6.010 | 459,960 | -0.15(-2.44%) |
| Jan 24, 2011 | 6.150 | 6.250 | 6.040 | 6.160 | 341,413 | -0.07(-1.12%) |
| Jan 21, 2011 | 6.340 | 6.410 | 6.200 | 6.230 | 462,991 | -0.12(-1.89%) |
| Jan 20, 2011 | 6.510 | 6.600 | 6.310 | 6.350 | 661,868 | -0.21(-3.20%) |
| Jan 19, 2011 | 6.620 | 6.700 | 6.500 | 6.560 | 326,673 | -0.09(-1.35%) |
| Jan 18, 2011 | 6.710 | 6.730 | 6.540 | 6.650 | 287,344 | +0.02(+0.30%) |
| Jan 14, 2011 | 7.020 | 7.020 | 6.600 | 6.630 | 429,661 | -0.26(-3.77%) |
| Jan 13, 2011 | 7.000 | 7.090 | 6.740 | 6.890 | 468,691 | -0.21(-2.96%) |
| Jan 12, 2011 | 7.050 | 7.140 | 6.850 | 7.100 | 535,104 | +0.10(+1.43%) |
| Jan 11, 2011 | 6.590 | 7.050 | 6.560 | 7.000 | 734,528 | +0.27(+4.01%) |
| Jan 10, 2011 | 6.660 | 6.730 | 6.510 | 6.730 | 300,163 | +0.07(+1.05%) |
| Jan 07, 2011 | 6.700 | 6.790 | 6.520 | 6.660 | 429,842 | -0.04(-0.60%) |
| Jan 06, 2011 | 6.980 | 6.980 | 6.650 | 6.700 | 265,808 | -0.24(-3.46%) |
| Jan 05, 2011 | 6.740 | 7.020 | 6.630 | 6.940 | 385,556 | +0.13(+1.91%) |
| Jan 04, 2011 | 7.020 | 7.040 | 6.680 | 6.810 | 490,986 | -0.33(-4.62%) |
| Jan 03, 2011 | 7.340 | 7.340 | 7.100 | 7.140 | 431,045 | -0.16(-2.19%) |
| Dec 31, 2010 | 7.190 | 7.320 | 7.150 | 7.300 | 275,593 | +0.02(+0.27%) |
| Dec 30, 2010 | 7.320 | 7.400 | 7.160 | 7.280 | 365,541 | -0.04(-0.55%) |
| Dec 29, 2010 | 7.300 | 7.330 | 7.100 | 7.320 | 364,393 | +0.02(+0.27%) |
| Dec 28, 2010 | 7.140 | 7.300 | 7.030 | 7.300 | 429,192 | +0.23(+3.25%) |
| Dec 27, 2010 | 7.000 | 7.170 | 6.970 | 7.070 | 267,929 | +0.00(+0.00%) |
| Dec 23, 2010 | 7.050 | 7.170 | 7.020 | 7.070 | 362,296 | -0.01(-0.14%) |
| Dec 22, 2010 | 7.090 | 7.240 | 7.000 | 7.080 | 835,606 | +0.08(+1.14%) |
| Dec 21, 2010 | 6.860 | 7.050 | 6.830 | 7.000 | 998,901 | +0.06(+0.86%) |
| Dec 20, 2010 | 6.710 | 6.980 | 6.620 | 6.940 | 1,356,791 | +0.25(+3.74%) |
| Dec 17, 2010 | 6.670 | 6.790 | 6.620 | 6.690 | 569,438 | -0.08(-1.18%) |
| Dec 16, 2010 | 6.920 | 6.920 | 6.590 | 6.770 | 331,629 | +0.01(+0.15%) |
| Dec 15, 2010 | 6.850 | 6.950 | 6.680 | 6.760 | 490,633 | -0.16(-2.31%) |
| Dec 14, 2010 | 6.860 | 6.990 | 6.780 | 6.920 | 696,947 | +0.03(+0.44%) |
| Dec 13, 2010 | 6.870 | 6.970 | 6.760 | 6.890 | 833,335 | +0.03(+0.44%) |
| Dec 10, 2010 | 6.680 | 6.870 | 6.610 | 6.860 | 585,208 | +0.10(+1.48%) |
| Dec 09, 2010 | 6.770 | 6.890 | 6.722 | 6.760 | 298,182 | -0.05(-0.73%) |
| Dec 08, 2010 | 6.800 | 6.825 | 6.570 | 6.810 | 455,178 | +0.01(+0.15%) |
| Dec 07, 2010 | 6.970 | 6.970 | 6.700 | 6.800 | 550,653 | -0.11(-1.59%) |
| Dec 06, 2010 | 6.760 | 6.910 | 6.700 | 6.910 | 353,907 | +0.19(+2.83%) |
| Dec 03, 2010 | 6.670 | 6.820 | 6.640 | 6.720 | 352,728 | +0.09(+1.36%) |
| Dec 02, 2010 | 6.550 | 6.720 | 6.480 | 6.630 | 490,395 | +0.10(+1.53%) |
| Dec 01, 2010 | 6.580 | 6.630 | 6.470 | 6.530 | 269,520 | -0.03(-0.46%) |
| Nov 30, 2010 | 6.570 | 6.630 | 6.470 | 6.560 | 338,468 | +0.09(+1.39%) |
| Nov 29, 2010 | 6.500 | 6.560 | 6.350 | 6.470 | 587,152 | -0.02(-0.31%) |
| Nov 26, 2010 | 6.270 | 6.520 | 6.210 | 6.490 | 286,343 | -0.07(-1.07%) |
| Nov 24, 2010 | 6.670 | 6.560 | 6.560 | 6.560 | 259,720 | -0.03(-0.46%) |
| Nov 23, 2010 | 6.690 | 6.810 | 6.540 | 6.590 | 345,159 | -0.16(-2.37%) |
| Nov 22, 2010 | 6.690 | 6.790 | 6.690 | 6.750 | 207,302 | +0.02(+0.30%) |
| Nov 19, 2010 | 6.680 | 6.750 | 6.560 | 6.730 | 280,917 | +0.02(+0.30%) |
| Nov 18, 2010 | 6.730 | 6.800 | 6.550 | 6.710 | 510,460 | +0.09(+1.36%) |
| Nov 17, 2010 | 6.640 | 6.760 | 6.530 | 6.620 | 337,060 | -0.02(-0.30%) |
| Nov 16, 2010 | 6.740 | 6.760 | 6.470 | 6.640 | 560,400 | -0.17(-2.50%) |
| Nov 15, 2010 | 6.860 | 6.960 | 6.770 | 6.810 | 272,695 | -0.07(-1.02%) |
| Nov 12, 2010 | 6.930 | 6.990 | 6.810 | 6.880 | 403,667 | -0.10(-1.43%) |
| Nov 11, 2010 | 7.060 | 7.090 | 6.920 | 6.980 | 252,019 | -0.09(-1.27%) |
| Nov 10, 2010 | 6.950 | 7.160 | 6.880 | 7.070 | 256,889 | +0.12(+1.73%) |
| Nov 09, 2010 | 7.310 | 7.410 | 6.940 | 6.950 | 988,981 | -0.31(-4.27%) |
| Nov 08, 2010 | 7.010 | 7.320 | 6.860 | 7.260 | 940,145 | +0.23(+3.27%) |
| Nov 05, 2010 | 7.040 | 7.190 | 6.960 | 7.030 | 603,967 | -0.04(-0.57%) |
| Nov 04, 2010 | 7.090 | 7.210 | 7.000 | 7.070 | 537,363 | +0.12(+1.73%) |
| Nov 03, 2010 | 6.700 | 6.960 | 6.380 | 6.950 | 806,826 | +0.27(+4.04%) |
| Nov 02, 2010 | 6.670 | 6.790 | 6.630 | 6.680 | 483,871 | -0.05(-0.74%) |
