TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.220 USD  -0.180 (-7.50%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
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%)
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