TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.070 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.410 3.410 3.270 3.310 767,191 +0.01(+0.30%)
Jan 30, 2012 3.200 3.420 3.200 3.300 558,921 +0.06(+1.85%)
Jan 27, 2012 3.300 3.320 3.210 3.240 453,542 +0.03(+0.93%)
Jan 26, 2012 3.180 3.390 3.160 3.210 915,466 +0.07(+2.23%)
Jan 25, 2012 2.900 3.180 2.830 3.140 787,648 +0.26(+9.03%)
Jan 24, 2012 3.050 3.050 2.880 2.880 362,204 -0.16(-5.26%)
Jan 23, 2012 2.880 3.130 2.800 3.040 1,038,802 +0.16(+5.56%)
Jan 20, 2012 2.750 2.890 2.700 2.880 391,632 +0.16(+5.88%)
Jan 19, 2012 2.720 2.820 2.700 2.720 225,928 +0.00(+0.00%)
Jan 18, 2012 2.710 2.780 2.630 2.720 184,449 +0.04(+1.49%)
Jan 17, 2012 2.770 2.810 2.650 2.680 315,888 -0.07(-2.55%)
Jan 13, 2012 2.770 2.770 2.650 2.750 227,529 -0.04(-1.43%)
Jan 12, 2012 2.820 2.900 2.760 2.790 221,767 +0.00(+0.00%)
Jan 11, 2012 2.750 2.840 2.750 2.790 419,624 +0.05(+1.82%)
Jan 10, 2012 2.790 2.810 2.680 2.740 418,469 +0.00(+0.00%)
Jan 09, 2012 2.720 2.750 2.620 2.740 424,138 +0.03(+1.11%)
Jan 06, 2012 2.710 2.760 2.680 2.710 178,347 +0.00(+0.00%)
Jan 05, 2012 2.720 2.790 2.640 2.710 242,747 -0.03(-1.09%)
Jan 04, 2012 2.650 2.790 2.610 2.740 517,950 +0.34(+14.17%)
Dec 30, 2011 2.280 2.420 2.280 2.400 535,028 +0.12(+5.26%)
Dec 29, 2011 2.410 2.410 2.180 2.280 521,980 +0.02(+0.88%)
Dec 28, 2011 2.490 2.490 2.220 2.260 279,768 -0.05(-2.16%)
Dec 27, 2011 2.440 2.460 2.300 2.310 262,195 -0.15(-6.10%)
Dec 23, 2011 2.430 2.460 2.380 2.460 271,703 -0.04(-1.60%)
Dec 21, 2011 2.500 2.650 2.460 2.500 547,124 +0.04(+1.63%)
Dec 20, 2011 2.230 2.480 2.220 2.460 562,333 +0.25(+11.31%)
Dec 19, 2011 2.390 2.390 2.190 2.210 656,217 -0.07(-3.07%)
Dec 16, 2011 2.560 2.580 2.280 2.280 940,581 -0.14(-5.79%)
Dec 15, 2011 2.680 2.720 2.320 2.420 1,209,629 -0.27(-10.04%)
Dec 14, 2011 2.780 2.780 2.560 2.690 775,162 -0.03(-1.10%)
Dec 13, 2011 2.940 3.040 2.700 2.720 482,119 -0.25(-8.42%)
Dec 12, 2011 3.000 3.000 2.750 2.970 811,320 -0.16(-5.11%)
Dec 09, 2011 2.960 3.170 2.930 3.130 580,261 +0.18(+6.10%)
Dec 08, 2011 3.060 3.060 2.810 2.950 441,868 -0.12(-3.91%)
Dec 07, 2011 2.860 3.110 2.840 3.070 650,605 +0.14(+4.78%)
Dec 06, 2011 2.880 2.980 2.760 2.930 443,900 +0.02(+0.69%)
Dec 05, 2011 2.830 2.950 2.790 2.910 424,289 +0.06(+2.11%)
Dec 02, 2011 2.960 2.960 2.770 2.850 473,648 -0.03(-1.04%)
Dec 01, 2011 2.750 2.900 2.750 2.880 735,706 +0.15(+5.49%)
Nov 30, 2011 2.680 2.750 2.630 2.730 501,352 +0.16(+6.23%)
Nov 29, 2011 2.520 2.640 2.520 2.570 209,036 +0.01(+0.39%)
Nov 28, 2011 2.680 2.710 2.535 2.560 299,626 +0.03(+1.19%)
Nov 25, 2011 2.540 2.690 2.520 2.530 194,450 -0.06(-2.32%)
Nov 23, 2011 2.530 2.660 2.450 2.590 479,148 +0.03(+1.17%)
Nov 22, 2011 2.500 2.740 2.470 2.560 804,343 +0.05(+1.99%)
Nov 21, 2011 2.420 2.510 2.110 2.510 743,633 +0.01(+0.40%)
Nov 18, 2011 2.510 2.530 2.380 2.500 519,743 +0.06(+2.46%)
Nov 17, 2011 2.590 2.600 2.410 2.440 760,201 -0.15(-5.79%)
Nov 16, 2011 2.750 2.769 2.590 2.590 620,675 -0.21(-7.50%)
Nov 15, 2011 2.790 2.850 2.700 2.800 433,658 -0.02(-0.71%)
Nov 14, 2011 2.940 2.940 2.650 2.820 886,193 -0.02(-0.70%)
Nov 11, 2011 2.520 2.960 2.390 2.840 3,167,962 +0.55(+24.02%)
Nov 10, 2011 3.410 3.440 1.560 2.290 17,109,302 -1.13(-33.04%)
Nov 09, 2011 3.650 3.700 3.390 3.420 445,557 -0.27(-7.32%)
Nov 08, 2011 3.740 3.770 3.610 3.690 214,787 -0.05(-1.34%)
Nov 07, 2011 3.710 3.750 3.650 3.740 234,104 +0.06(+1.63%)
Nov 04, 2011 3.620 3.750 3.500 3.680 240,204 +0.01(+0.27%)
Nov 03, 2011 3.980 4.000 3.400 3.670 1,901,168 -0.27(-6.85%)
Nov 02, 2011 3.970 4.010 3.800 3.940 237,565 -0.01(-0.25%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here