TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
1.180 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 2.230 2.370 2.190 2.370 288,308 +0.04(+1.72%)
Oct 30, 2013 2.320 2.400 2.200 2.330 263,758 +0.03(+1.30%)
Oct 29, 2013 2.410 2.450 2.270 2.300 198,854 -0.11(-4.56%)
Oct 28, 2013 2.570 2.570 2.381 2.410 297,808 -0.09(-3.60%)
Oct 25, 2013 2.410 2.510 2.360 2.500 208,066 +0.09(+3.73%)
Oct 24, 2013 2.460 2.500 2.360 2.410 460,173 +0.05(+2.12%)
Oct 23, 2013 2.460 2.505 2.250 2.360 515,847 -0.09(-3.67%)
Oct 22, 2013 2.380 2.480 2.330 2.450 733,968 +0.14(+6.06%)
Oct 21, 2013 2.230 2.318 2.230 2.310 296,767 +0.06(+2.67%)
Oct 18, 2013 2.200 2.260 2.150 2.250 315,052 +0.09(+4.17%)
Oct 17, 2013 2.160 2.280 2.130 2.160 553,205 +0.10(+4.85%)
Oct 16, 2013 2.100 2.130 2.050 2.060 337,164 -0.03(-1.44%)
Oct 15, 2013 2.210 2.260 2.070 2.090 823,223 -0.14(-6.28%)
Oct 14, 2013 2.240 2.457 2.200 2.230 275,874 +0.02(+0.90%)
Oct 11, 2013 2.260 2.270 2.200 2.210 304,828 -0.06(-2.64%)
Oct 10, 2013 2.270 2.330 2.220 2.270 239,354 +0.03(+1.34%)
Oct 09, 2013 2.330 2.360 2.240 2.240 530,693 -0.11(-4.68%)
Oct 08, 2013 2.480 2.560 2.320 2.350 901,683 -0.06(-2.49%)
Oct 07, 2013 2.360 2.430 2.330 2.410 646,242 +0.06(+2.55%)
Oct 04, 2013 2.350 2.450 2.300 2.350 463,469 +0.00(+0.00%)
Oct 03, 2013 2.460 2.480 2.315 2.350 341,842 -0.03(-1.26%)
Oct 02, 2013 2.600 2.600 2.370 2.380 546,129 -0.09(-3.64%)
Oct 01, 2013 2.640 2.640 2.350 2.470 806,704 -0.15(-5.73%)
Sep 27, 2013 2.700 2.798 2.610 2.620 493,528 -0.01(-0.38%)
Sep 26, 2013 2.870 2.882 2.600 2.630 1,295,431 -0.22(-7.72%)
Sep 25, 2013 2.980 2.980 2.840 2.850 814,540 -0.08(-2.73%)
Sep 24, 2013 3.000 3.120 2.840 2.930 710,026 -0.07(-2.33%)
Sep 23, 2013 3.110 3.250 3.000 3.000 2,054,061 -0.05(-1.64%)
Sep 20, 2013 3.430 3.430 3.040 3.050 9,429,358 -0.48(-13.60%)
Sep 19, 2013 3.950 3.990 3.500 3.530 1,001,434 -0.30(-7.83%)
Sep 18, 2013 3.620 4.060 3.620 3.830 2,130,653 +0.11(+2.96%)
Sep 17, 2013 3.410 3.780 3.240 3.720 812,830 +0.51(+15.89%)
Sep 16, 2013 3.220 3.320 3.190 3.210 311,455 -0.03(-0.93%)
Sep 13, 2013 3.130 3.300 3.060 3.240 323,005 +0.06(+1.89%)
Sep 12, 2013 3.400 3.400 3.150 3.180 826,332 -0.28(-8.09%)
Sep 11, 2013 3.690 3.730 3.365 3.460 448,402 -0.11(-3.08%)
Sep 10, 2013 3.570 3.760 3.540 3.570 610,633 -0.12(-3.25%)
Sep 09, 2013 3.530 3.720 3.460 3.690 400,753 +0.11(+3.07%)
Sep 06, 2013 3.390 3.660 3.320 3.580 419,562 +0.26(+7.83%)
Sep 05, 2013 3.400 3.430 3.290 3.320 343,501 -0.14(-4.05%)
Sep 04, 2013 3.380 3.460 3.310 3.460 307,889 +0.00(+0.00%)
Sep 03, 2013 3.420 3.479 3.300 3.460 377,213 +0.14(+4.22%)
Aug 30, 2013 3.450 3.550 3.300 3.320 518,907 -0.23(-6.48%)
Aug 29, 2013 3.180 3.550 3.130 3.550 852,080 +0.28(+8.56%)
Aug 28, 2013 3.600 3.860 3.250 3.270 992,231 -0.23(-6.57%)
Aug 27, 2013 4.050 4.080 3.500 3.500 956,348 -0.37(-9.56%)
Aug 26, 2013 4.060 4.100 3.840 3.870 660,563 -0.17(-4.21%)
Aug 23, 2013 3.880 4.100 3.770 4.040 777,970 +0.16(+4.12%)
Aug 22, 2013 3.790 3.950 3.740 3.880 360,301 +0.15(+4.02%)
Aug 21, 2013 4.080 4.080 3.680 3.730 556,312 -0.24(-6.05%)
Aug 20, 2013 3.830 4.040 3.760 3.970 590,990 +0.22(+5.87%)
Aug 19, 2013 3.820 3.890 3.730 3.750 289,732 -0.08(-2.09%)
Aug 16, 2013 4.110 4.110 3.800 3.830 606,517 -0.23(-5.67%)
Aug 15, 2013 3.620 4.150 3.500 4.060 867,872 +0.41(+11.23%)
Aug 14, 2013 3.420 3.710 3.380 3.650 699,000 +0.20(+5.80%)
Aug 13, 2013 3.610 3.770 3.410 3.450 617,044 -0.17(-4.70%)
Aug 12, 2013 3.590 3.710 3.480 3.620 599,329 +0.21(+6.16%)
Aug 09, 2013 3.430 3.550 3.290 3.410 463,441 -0.02(-0.58%)
Aug 08, 2013 3.050 3.480 3.020 3.430 494,392 +0.42(+13.95%)
Aug 07, 2013 2.910 3.100 2.860 3.010 258,985 +0.07(+2.38%)
Aug 06, 2013 3.000 3.100 2.880 2.940 443,744 -0.06(-2.00%)
Aug 05, 2013 3.010 3.150 3.000 3.000 282,692 -0.05(-1.64%)
Aug 02, 2013 3.160 3.300 3.020 3.050 420,969 -0.15(-4.69%)
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