| 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, 2013 | 3.520 | 3.580 | 3.455 | 3.470 | 176,254 | -0.12(-3.34%) |
| Jan 30, 2013 | 3.780 | 3.800 | 3.520 | 3.590 | 371,732 | -0.14(-3.75%) |
| Jan 29, 2013 | 3.290 | 3.730 | 3.280 | 3.730 | 724,913 | +0.46(+14.07%) |
| Jan 28, 2013 | 3.260 | 3.285 | 3.170 | 3.270 | 389,114 | -0.01(-0.30%) |
| Jan 25, 2013 | 3.420 | 3.446 | 3.240 | 3.280 | 526,961 | -0.17(-4.93%) |
| Jan 24, 2013 | 3.700 | 3.750 | 3.380 | 3.450 | 636,063 | -0.29(-7.75%) |
| Jan 23, 2013 | 3.765 | 3.800 | 3.700 | 3.740 | 523,067 | -0.05(-1.32%) |
| Jan 22, 2013 | 3.790 | 3.880 | 3.750 | 3.790 | 472,728 | -0.04(-1.04%) |
| Jan 18, 2013 | 3.810 | 3.880 | 3.710 | 3.830 | 446,140 | -0.02(-0.52%) |
| Jan 17, 2013 | 3.860 | 3.890 | 3.810 | 3.850 | 297,265 | -0.05(-1.28%) |
| Jan 16, 2013 | 3.880 | 3.920 | 3.840 | 3.900 | 100,782 | +0.00(+0.00%) |
| Jan 15, 2013 | 3.820 | 3.900 | 3.800 | 3.900 | 278,266 | +0.04(+1.04%) |
| Jan 14, 2013 | 3.960 | 4.040 | 3.800 | 3.860 | 331,160 | -0.14(-3.50%) |
| Jan 12, 2013 | 4.000 | 4.070 | 3.940 | 4.000 | 186,275 | +0.00(+0.00%) |
| Jan 11, 2013 | 4.000 | 4.070 | 3.940 | 4.000 | 169,475 | -0.01(-0.25%) |
| Jan 10, 2013 | 3.830 | 4.010 | 3.830 | 4.010 | 342,053 | +0.16(+4.16%) |
| Jan 09, 2013 | 4.000 | 4.000 | 3.790 | 3.850 | 299,898 | -0.11(-2.78%) |
| Jan 08, 2013 | 3.830 | 4.000 | 3.820 | 3.960 | 295,575 | +0.11(+2.86%) |
| Jan 07, 2013 | 3.980 | 4.000 | 3.800 | 3.850 | 363,229 | -0.15(-3.75%) |
| Jan 04, 2013 | 3.930 | 4.010 | 3.840 | 4.000 | 416,069 | +0.01(+0.25%) |
| Jan 03, 2013 | 4.270 | 4.318 | 3.910 | 3.990 | 584,156 | -0.30(-6.99%) |
| Jan 02, 2013 | 4.520 | 4.530 | 4.260 | 4.290 | 489,375 | -0.12(-2.72%) |
| Dec 31, 2012 | 4.230 | 4.410 | 4.180 | 4.410 | 312,262 | +0.18(+4.26%) |
| Dec 28, 2012 | 4.190 | 4.275 | 4.130 | 4.230 | 262,427 | +0.00(+0.00%) |
| Dec 27, 2012 | 4.230 | 4.370 | 4.170 | 4.230 | 433,494 | -0.11(-2.53%) |
| Dec 26, 2012 | 4.280 | 4.340 | 4.240 | 4.340 | 195,299 | +0.02(+0.46%) |
| Dec 24, 2012 | 4.290 | 4.330 | 4.160 | 4.320 | 213,884 | +0.11(+2.61%) |
| Dec 21, 2012 | 4.300 | 4.380 | 4.120 | 4.210 | 2,055,634 | -0.18(-4.10%) |
| Dec 20, 2012 | 4.420 | 4.520 | 4.295 | 4.390 | 500,001 | -0.06(-1.35%) |
| Dec 19, 2012 | 4.500 | 4.530 | 4.390 | 4.450 | 341,621 | -0.12(-2.63%) |
| Dec 18, 2012 | 4.700 | 4.750 | 4.500 | 4.570 | 427,501 | -0.12(-2.56%) |
| Dec 17, 2012 | 4.710 | 4.710 | 4.510 | 4.690 | 282,861 | -0.01(-0.21%) |
| Dec 14, 2012 | 4.480 | 4.700 | 4.440 | 4.700 | 253,029 | +0.12(+2.62%) |
| Dec 13, 2012 | 4.680 | 4.690 | 4.460 | 4.580 | 441,558 | -0.17(-3.58%) |
| Dec 12, 2012 | 4.570 | 4.790 | 4.440 | 4.750 | 540,917 | +0.21(+4.63%) |
| Dec 11, 2012 | 4.460 | 4.540 | 4.370 | 4.540 | 191,946 | +0.03(+0.67%) |
| Dec 10, 2012 | 4.420 | 4.510 | 4.360 | 4.510 | 180,666 | +0.01(+0.22%) |
| Dec 07, 2012 | 4.410 | 4.520 | 4.320 | 4.500 | 255,889 | +0.06(+1.35%) |
| Dec 06, 2012 | 4.340 | 4.440 | 4.120 | 4.440 | 325,715 | -0.01(-0.22%) |
| Dec 05, 2012 | 4.570 | 4.600 | 4.370 | 4.450 | 399,733 | -0.19(-4.09%) |
| Dec 04, 2012 | 4.500 | 4.640 | 4.430 | 4.640 | 219,942 | -0.04(-0.85%) |
| Nov 30, 2012 | 4.700 | 4.780 | 4.610 | 4.680 | 142,012 | -0.07(-1.47%) |
| Nov 29, 2012 | 4.660 | 4.750 | 4.640 | 4.750 | 168,426 | +0.09(+1.93%) |
| Nov 28, 2012 | 4.510 | 4.670 | 4.500 | 4.660 | 188,041 | -0.01(-0.21%) |
| Nov 27, 2012 | 4.620 | 4.680 | 4.560 | 4.670 | 177,670 | -0.06(-1.27%) |
| Nov 26, 2012 | 4.730 | 4.730 | 4.620 | 4.730 | 85,837 | +0.02(+0.42%) |
| Nov 24, 2012 | 4.790 | 4.800 | 4.660 | 4.710 | 142,905 | +0.00(+0.00%) |
| Nov 23, 2012 | 4.790 | 4.800 | 4.660 | 4.710 | 142,905 | -0.01(-0.21%) |
| Nov 21, 2012 | 4.700 | 4.750 | 4.610 | 4.720 | 134,912 | +0.02(+0.43%) |
| Nov 20, 2012 | 4.690 | 4.770 | 4.620 | 4.700 | 155,296 | -0.03(-0.63%) |
| Nov 19, 2012 | 4.690 | 4.740 | 4.600 | 4.730 | 223,004 | +0.11(+2.38%) |
| Nov 16, 2012 | 4.620 | 4.710 | 4.410 | 4.620 | 371,928 | -0.13(-2.74%) |
| Nov 15, 2012 | 4.730 | 4.750 | 4.500 | 4.750 | 455,137 | -0.05(-1.04%) |
| Nov 14, 2012 | 4.850 | 4.900 | 4.690 | 4.800 | 381,895 | -0.05(-1.03%) |
| Nov 13, 2012 | 4.830 | 4.950 | 4.700 | 4.850 | 189,850 | -0.05(-1.02%) |
| Nov 12, 2012 | 5.100 | 5.100 | 4.840 | 4.900 | 356,260 | -0.20(-3.92%) |
| Nov 09, 2012 | 5.060 | 5.160 | 4.930 | 5.100 | 298,569 | +0.04(+0.79%) |
| Nov 08, 2012 | 5.060 | 5.080 | 4.890 | 5.060 | 322,199 | +0.00(+0.00%) |
| Nov 07, 2012 | 4.930 | 5.060 | 4.720 | 5.060 | 251,024 | +0.18(+3.69%) |
| Nov 06, 2012 | 4.780 | 4.900 | 4.680 | 4.880 | 253,101 | +0.11(+2.31%) |
| Nov 05, 2012 | 4.870 | 4.930 | 4.710 | 4.770 | 250,602 | -0.14(-2.85%) |
| Nov 02, 2012 | 4.970 | 4.990 | 4.810 | 4.910 | 313,493 | -0.09(-1.80%) |
