| Tanzanian Royalty Exploration Corporation | (NY: TRX) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2006 | 6.370 | 6.550 | 6.120 | 6.400 | 976,100 | +0.03(+0.47%) |
| Feb 27, 2006 | 6.530 | 6.580 | 6.350 | 6.370 | 382,100 | -0.22(-3.34%) |
| Feb 24, 2006 | 6.400 | 6.610 | 6.400 | 6.590 | 629,700 | +0.29(+4.60%) |
| Feb 23, 2006 | 6.600 | 6.710 | 6.260 | 6.300 | 604,400 | -0.30(-4.55%) |
| Feb 22, 2006 | 6.410 | 6.750 | 6.330 | 6.600 | 739,900 | +0.17(+2.64%) |
| Feb 21, 2006 | 6.370 | 6.500 | 6.340 | 6.430 | 672,400 | +0.20(+3.21%) |
| Feb 17, 2006 | 6.110 | 6.290 | 5.910 | 6.230 | 768,700 | +0.29(+4.88%) |
| Feb 16, 2006 | 5.800 | 6.090 | 5.720 | 5.940 | 602,400 | +0.11(+1.89%) |
| Feb 15, 2006 | 5.910 | 6.060 | 5.700 | 5.830 | 685,800 | -0.24(-3.95%) |
| Feb 14, 2006 | 5.770 | 6.090 | 5.550 | 6.070 | 743,500 | +0.39(+6.87%) |
| Feb 13, 2006 | 5.660 | 5.950 | 5.520 | 5.680 | 911,900 | -0.32(-5.33%) |
| Feb 10, 2006 | 6.110 | 6.240 | 5.600 | 6.000 | 1,194,600 | -0.41(-6.40%) |
| Feb 09, 2006 | 6.290 | 6.560 | 6.290 | 6.410 | 1,053,000 | +0.29(+4.74%) |
| Feb 08, 2006 | 5.790 | 6.120 | 5.270 | 6.120 | 1,496,100 | +0.33(+5.70%) |
| Feb 07, 2006 | 6.430 | 6.719 | 5.500 | 5.790 | 2,180,100 | -0.79(-12.01%) |
| Feb 06, 2006 | 6.420 | 6.600 | 6.410 | 6.580 | 638,100 | +0.09(+1.39%) |
| Feb 03, 2006 | 6.590 | 6.690 | 6.400 | 6.490 | 722,700 | -0.08(-1.22%) |
| Feb 02, 2006 | 6.690 | 6.830 | 6.520 | 6.570 | 945,300 | -0.17(-2.52%) |
| Feb 01, 2006 | 6.870 | 6.950 | 6.640 | 6.740 | 627,800 | -0.11(-1.61%) |
| Jan 31, 2006 | 6.700 | 6.880 | 6.510 | 6.850 | 1,632,700 | +0.15(+2.24%) |
| Jan 30, 2006 | 6.900 | 6.990 | 6.680 | 6.700 | 1,006,400 | -0.14(-2.05%) |
| Jan 27, 2006 | 7.100 | 7.110 | 6.800 | 6.840 | 868,400 | -0.17(-2.43%) |
| Jan 26, 2006 | 7.140 | 7.300 | 6.950 | 7.010 | 1,423,700 | -0.23(-3.18%) |
| Jan 25, 2006 | 6.640 | 7.240 | 6.610 | 7.240 | 1,802,600 | +0.74(+11.38%) |
| Jan 24, 2006 | 6.550 | 6.630 | 6.250 | 6.500 | 1,113,600 | -0.10(-1.52%) |
| Jan 23, 2006 | 7.000 | 7.000 | 6.500 | 6.600 | 1,451,300 | -0.20(-2.94%) |
| Jan 20, 2006 | 7.150 | 7.280 | 6.520 | 6.800 | 1,899,500 | -0.25(-3.55%) |
| Jan 19, 2006 | 7.000 | 7.150 | 6.790 | 7.050 | 1,310,400 | +0.48(+7.31%) |
| Jan 18, 2006 | 6.890 | 6.890 | 6.200 | 6.570 | 1,703,500 | -0.53(-7.46%) |
| Jan 17, 2006 | 6.850 | 7.450 | 6.800 | 7.100 | 2,343,500 | +0.26(+3.80%) |
| Jan 13, 2006 | 6.150 | 6.870 | 6.140 | 6.840 | 1,658,300 | +0.73(+11.95%) |
| Jan 12, 2006 | 5.870 | 6.250 | 5.680 | 6.110 | 1,151,800 | +0.24(+4.09%) |
| Jan 11, 2006 | 5.550 | 5.870 | 5.440 | 5.870 | 755,400 | +0.33(+5.98%) |
| Jan 10, 2006 | 5.400 | 5.600 | 5.230 | 5.539 | 740,700 | +0.08(+1.45%) |
| Jan 09, 2006 | 5.590 | 5.780 | 5.350 | 5.460 | 1,193,500 | -0.07(-1.27%) |
| Jan 06, 2006 | 5.300 | 5.800 | 5.240 | 5.530 | 2,144,700 | +0.48(+9.50%) |
| Jan 05, 2006 | 5.850 | 5.850 | 5.030 | 5.050 | 3,215,900 | -0.93(-15.55%) |
| Jan 04, 2006 | 6.330 | 6.340 | 5.920 | 5.980 | 1,511,200 | -0.28(-4.47%) |
| Jan 03, 2006 | 6.190 | 6.390 | 6.100 | 6.260 | 1,408,100 | +0.19(+3.13%) |
| Dec 30, 2005 | 6.300 | 6.360 | 5.990 | 6.070 | 1,380,500 | -0.23(-3.65%) |
| Dec 29, 2005 | 6.250 | 6.450 | 5.700 | 6.300 | 2,567,900 | +0.03(+0.48%) |
| Dec 28, 2005 | 6.100 | 6.650 | 5.870 | 6.270 | 2,169,100 | +0.37(+6.27%) |
| Dec 27, 2005 | 5.490 | 5.940 | 5.470 | 5.900 | 1,675,700 | +0.49(+9.06%) |
| Dec 23, 2005 | 5.230 | 5.540 | 5.070 | 5.410 | 2,220,300 | +0.21(+4.04%) |
| Dec 22, 2005 | 4.700 | 5.240 | 4.650 | 5.200 | 1,609,300 | +0.58(+12.55%) |
| Dec 21, 2005 | 4.350 | 4.670 | 4.270 | 4.620 | 952,700 | +0.17(+3.82%) |
| Dec 20, 2005 | 4.740 | 4.760 | 4.400 | 4.450 | 1,056,100 | -0.34(-7.10%) |
| Dec 19, 2005 | 4.380 | 4.840 | 4.300 | 4.790 | 1,774,800 | +0.49(+11.40%) |
| Dec 16, 2005 | 4.320 | 4.410 | 4.150 | 4.300 | 1,336,400 | -0.20(-4.44%) |
| Dec 15, 2005 | 3.610 | 4.500 | 3.610 | 4.500 | 1,676,800 | +0.89(+24.65%) |
| Dec 14, 2005 | 3.500 | 3.720 | 3.450 | 3.610 | 715,300 | +0.09(+2.56%) |
| Dec 13, 2005 | 3.420 | 3.640 | 3.300 | 3.520 | 918,100 | +0.02(+0.57%) |
| Dec 12, 2005 | 3.770 | 3.770 | 3.450 | 3.500 | 1,330,800 | -0.03(-0.85%) |
| Dec 09, 2005 | 3.740 | 3.790 | 3.520 | 3.530 | 1,226,100 | -0.11(-3.02%) |
| Dec 08, 2005 | 3.550 | 3.670 | 3.510 | 3.640 | 845,900 | +0.09(+2.54%) |
| Dec 07, 2005 | 3.550 | 3.750 | 3.500 | 3.550 | 1,169,500 | +0.10(+2.90%) |
| Dec 06, 2005 | 3.250 | 3.490 | 3.170 | 3.450 | 861,700 | +0.15(+4.55%) |
| Dec 05, 2005 | 3.340 | 3.410 | 3.220 | 3.300 | 654,200 | -0.04(-1.20%) |
| Dec 02, 2005 | 3.500 | 3.500 | 3.340 | 3.340 | 834,700 | -0.18(-5.11%) |
