TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.290 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 1.750 1.750 1.750 0 -0.05(-2.78%)
Dec 30, 2013 1.860 1.860 1.730 1.800 296,341 -0.06(-3.23%)
Dec 27, 2013 1.830 1.860 1.800 1.860 336,402 +0.06(+3.33%)
Dec 26, 2013 1.810 1.840 1.760 1.800 226,706 -0.04(-2.17%)
Dec 24, 2013 1.750 1.860 1.750 1.840 274,933 +0.09(+5.14%)
Dec 23, 2013 1.710 1.790 1.630 1.750 449,108 +0.04(+2.34%)
Dec 20, 2013 1.770 1.840 1.680 1.710 1,231,066 -0.05(-2.84%)
Dec 19, 2013 1.880 1.910 1.760 1.760 432,605 -0.13(-6.88%)
Dec 18, 2013 1.930 2.020 1.860 1.890 364,894 -0.05(-2.58%)
Dec 17, 2013 1.890 1.940 1.850 1.940 150,274 +0.05(+2.65%)
Dec 16, 2013 1.910 1.990 1.890 1.890 146,600 +0.00(+0.00%)
Dec 13, 2013 1.940 1.980 1.890 1.890 105,192 -0.03(-1.56%)
Dec 12, 2013 1.880 1.940 1.870 1.920 200,106 +0.00(+0.00%)
Dec 11, 2013 1.980 2.060 1.880 1.920 340,778 -0.05(-2.54%)
Dec 10, 2013 1.770 2.080 1.770 1.970 1,019,361 +0.28(+16.57%)
Dec 09, 2013 1.790 1.830 1.670 1.690 604,657 -0.09(-5.06%)
Dec 06, 2013 1.880 1.950 1.750 1.780 263,702 -0.06(-3.26%)
Dec 05, 2013 1.890 1.950 1.840 1.840 211,303 -0.09(-4.66%)
Dec 04, 2013 1.890 1.985 1.860 1.930 251,590 +0.06(+3.21%)
Dec 03, 2013 1.970 2.006 1.860 1.870 274,124 -0.11(-5.56%)
Dec 02, 2013 2.110 2.110 1.920 1.980 417,016 -0.17(-7.91%)
Nov 29, 2013 2.050 2.150 2.010 2.150 131,171 +0.14(+6.97%)
Nov 27, 2013 2.020 2.060 2.000 2.010 136,360 -0.01(-0.50%)
Nov 26, 2013 2.030 2.080 1.980 2.020 242,847 -0.05(-2.42%)
Nov 25, 2013 2.020 2.140 2.000 2.070 297,704 +0.02(+0.98%)
Nov 22, 2013 2.130 2.160 2.030 2.050 202,907 -0.07(-3.30%)
Nov 21, 2013 2.070 2.150 2.010 2.120 293,410 +0.03(+1.44%)
Nov 20, 2013 2.150 2.150 2.050 2.090 306,479 -0.06(-2.79%)
Nov 19, 2013 2.150 2.180 2.120 2.150 134,222 +0.00(+0.00%)
Nov 18, 2013 2.130 2.190 2.120 2.150 142,382 +0.00(+0.00%)
Nov 15, 2013 2.210 2.250 2.100 2.150 103,108 -0.05(-2.27%)
Nov 14, 2013 2.180 2.250 2.100 2.200 241,020 +0.12(+5.77%)
Nov 12, 2013 2.130 2.180 2.060 2.080 156,191 -0.06(-2.80%)
Nov 11, 2013 2.170 2.210 2.110 2.140 110,107 -0.07(-3.17%)
Nov 08, 2013 2.120 2.210 2.060 2.210 258,718 +0.06(+3.03%)
Nov 07, 2013 2.160 2.210 2.140 2.145 174,033 -0.06(-2.50%)
Nov 06, 2013 2.190 2.240 2.160 2.200 170,851 +0.06(+2.80%)
Nov 05, 2013 2.130 2.158 2.080 2.140 172,133 +0.02(+0.94%)
Nov 04, 2013 2.310 2.330 2.120 2.120 394,608 -0.17(-7.42%)
Nov 01, 2013 2.300 2.310 2.210 2.290 193,010 -0.08(-3.38%)
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%)
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