| 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, 2007 | 5.320 | 5.680 | 5.180 | 5.580 | 538,200 | +0.17(+3.14%) |
| Feb 27, 2007 | 5.850 | 5.950 | 5.390 | 5.410 | 692,800 | -0.55(-9.23%) |
| Feb 26, 2007 | 5.720 | 6.040 | 5.670 | 5.960 | 660,885 | +0.39(+7.00%) |
| Feb 23, 2007 | 5.480 | 5.650 | 5.410 | 5.570 | 413,700 | +0.21(+3.92%) |
| Feb 22, 2007 | 5.400 | 5.470 | 5.340 | 5.360 | 261,000 | -0.01(-0.19%) |
| Feb 21, 2007 | 5.130 | 5.440 | 5.120 | 5.370 | 522,300 | +0.25(+4.88%) |
| Feb 20, 2007 | 5.130 | 5.150 | 5.060 | 5.120 | 283,900 | -0.10(-1.92%) |
| Feb 16, 2007 | 5.120 | 5.250 | 5.050 | 5.220 | 233,300 | +0.09(+1.76%) |
| Feb 15, 2007 | 5.190 | 5.190 | 5.020 | 5.130 | 283,500 | -0.08(-1.54%) |
| Feb 14, 2007 | 5.210 | 5.280 | 5.100 | 5.210 | 237,021 | +0.00(+0.00%) |
| Feb 13, 2007 | 5.140 | 5.290 | 5.140 | 5.210 | 204,804 | +0.08(+1.56%) |
| Feb 12, 2007 | 5.200 | 5.280 | 5.100 | 5.130 | 201,512 | -0.19(-3.57%) |
| Feb 09, 2007 | 5.340 | 5.400 | 5.270 | 5.320 | 333,200 | +0.02(+0.38%) |
| Feb 08, 2007 | 5.100 | 5.380 | 5.090 | 5.300 | 300,000 | +0.18(+3.52%) |
| Feb 07, 2007 | 5.260 | 5.320 | 5.050 | 5.120 | 264,800 | -0.14(-2.66%) |
| Feb 06, 2007 | 5.290 | 5.430 | 5.200 | 5.260 | 310,200 | +0.11(+2.14%) |
| Feb 05, 2007 | 5.090 | 5.250 | 4.990 | 5.150 | 410,600 | +0.14(+2.79%) |
| Feb 02, 2007 | 5.140 | 5.230 | 4.940 | 5.010 | 598,400 | -0.19(-3.65%) |
| Feb 01, 2007 | 5.400 | 5.520 | 5.130 | 5.200 | 1,027,300 | -0.17(-3.17%) |
| Jan 31, 2007 | 5.680 | 5.710 | 5.330 | 5.370 | 723,600 | -0.26(-4.62%) |
| Jan 30, 2007 | 5.590 | 5.700 | 5.590 | 5.630 | 217,700 | +0.04(+0.73%) |
| Jan 29, 2007 | 5.700 | 5.830 | 5.580 | 5.589 | 335,400 | -0.13(-2.29%) |
| Jan 26, 2007 | 5.740 | 5.780 | 5.580 | 5.720 | 211,600 | +0.06(+1.06%) |
| Jan 25, 2007 | 5.850 | 5.950 | 5.560 | 5.660 | 611,300 | -0.13(-2.25%) |
| Jan 24, 2007 | 5.840 | 5.840 | 5.730 | 5.790 | 231,100 | -0.04(-0.69%) |
| Jan 23, 2007 | 5.710 | 5.860 | 5.710 | 5.830 | 358,000 | +0.13(+2.28%) |
| Jan 22, 2007 | 5.800 | 5.890 | 5.690 | 5.700 | 226,200 | -0.12(-2.06%) |
| Jan 19, 2007 | 5.750 | 5.840 | 5.700 | 5.820 | 212,200 | +0.07(+1.22%) |
| Jan 18, 2007 | 5.820 | 5.850 | 5.700 | 5.750 | 333,200 | -0.09(-1.54%) |
| Jan 17, 2007 | 5.750 | 5.899 | 5.730 | 5.840 | 245,700 | +0.09(+1.57%) |
| Jan 16, 2007 | 5.860 | 5.880 | 5.720 | 5.750 | 266,400 | -0.11(-1.88%) |
| Jan 12, 2007 | 5.760 | 5.870 | 5.750 | 5.860 | 266,800 | +0.11(+1.91%) |
| Jan 11, 2007 | 5.740 | 5.790 | 5.700 | 5.750 | 252,400 | +0.04(+0.70%) |
| Jan 10, 2007 | 5.700 | 5.740 | 5.620 | 5.710 | 231,900 | -0.03(-0.52%) |
| Jan 09, 2007 | 5.800 | 5.800 | 5.670 | 5.740 | 294,600 | -0.01(-0.17%) |
| Jan 08, 2007 | 5.660 | 5.780 | 5.660 | 5.750 | 274,100 | +0.09(+1.59%) |
| Jan 05, 2007 | 5.690 | 5.800 | 5.450 | 5.660 | 757,300 | +0.06(+1.07%) |
| Jan 04, 2007 | 5.700 | 5.700 | 5.540 | 5.600 | 297,800 | -0.10(-1.75%) |
| Jan 03, 2007 | 6.000 | 6.010 | 5.610 | 5.700 | 472,500 | -0.25(-4.20%) |
| Dec 29, 2006 | 5.890 | 5.970 | 5.780 | 5.950 | 243,400 | +0.07(+1.19%) |
| Dec 28, 2006 | 5.780 | 5.950 | 5.770 | 5.880 | 287,800 | +0.12(+2.08%) |
| Dec 27, 2006 | 5.730 | 5.890 | 5.730 | 5.760 | 184,000 | +0.06(+1.05%) |
| Dec 26, 2006 | 5.760 | 5.990 | 5.670 | 5.700 | 237,700 | -0.06(-1.04%) |
| Dec 22, 2006 | 5.740 | 5.900 | 5.690 | 5.760 | 165,900 | +0.01(+0.17%) |
| Dec 21, 2006 | 5.800 | 5.850 | 5.710 | 5.750 | 177,600 | -0.05(-0.86%) |
| Dec 20, 2006 | 6.070 | 6.070 | 5.800 | 5.800 | 265,400 | -0.16(-2.68%) |
| Dec 19, 2006 | 5.710 | 6.050 | 5.710 | 5.960 | 484,600 | +0.27(+4.75%) |
| Dec 18, 2006 | 5.830 | 5.840 | 5.610 | 5.690 | 395,000 | -0.19(-3.23%) |
| Dec 15, 2006 | 6.000 | 6.050 | 5.610 | 5.880 | 611,700 | +0.01(+0.17%) |
| Dec 14, 2006 | 5.970 | 6.160 | 5.830 | 5.870 | 408,800 | +0.02(+0.34%) |
| Dec 13, 2006 | 5.940 | 6.100 | 5.700 | 5.850 | 491,700 | -0.11(-1.85%) |
| Dec 12, 2006 | 6.290 | 6.330 | 5.850 | 5.960 | 725,300 | -0.37(-5.85%) |
| Dec 11, 2006 | 6.350 | 6.560 | 6.260 | 6.330 | 237,100 | -0.09(-1.40%) |
| Dec 08, 2006 | 6.720 | 6.800 | 6.220 | 6.420 | 486,200 | -0.27(-4.04%) |
| Dec 07, 2006 | 6.740 | 6.860 | 6.590 | 6.690 | 205,300 | -0.07(-1.04%) |
| Dec 06, 2006 | 6.800 | 6.860 | 6.500 | 6.760 | 376,800 | -0.20(-2.87%) |
| Dec 05, 2006 | 7.110 | 7.200 | 6.900 | 6.960 | 264,800 | -0.19(-2.66%) |
| Dec 04, 2006 | 7.060 | 7.150 | 7.020 | 7.150 | 176,000 | +0.08(+1.13%) |
