TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.290 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.170 6.190 6.020 6.100 293,774 -0.09(-1.45%)
Feb 28, 2008 5.990 6.200 5.990 6.190 301,548 +0.19(+3.17%)
Feb 27, 2008 6.240 6.270 6.000 6.000 345,324 -0.13(-2.12%)
Feb 26, 2008 6.140 6.250 6.050 6.130 341,488 +0.01(+0.16%)
Feb 25, 2008 6.120 6.160 6.030 6.120 204,158 +0.07(+1.16%)
Feb 22, 2008 6.070 6.120 5.930 6.050 225,513 -0.00(-0.00%)
Feb 21, 2008 5.920 6.150 5.890 6.050 459,144 +0.24(+4.13%)
Feb 20, 2008 5.690 5.920 5.612 5.810 554,194 +0.11(+1.93%)
Feb 19, 2008 5.800 5.850 5.600 5.700 572,462 -0.02(-0.35%)
Feb 18, 2008 5.700 5.740 5.610 5.720 0 +0.00(+0.00%)
Feb 15, 2008 5.700 5.740 5.610 5.720 206,500 +0.02(+0.35%)
Feb 14, 2008 5.900 5.900 5.610 5.700 150,674 -0.16(-2.73%)
Feb 13, 2008 5.760 5.920 5.760 5.860 125,258 +0.06(+1.03%)
Feb 12, 2008 5.900 5.970 5.750 5.800 161,210 -0.13(-2.19%)
Feb 11, 2008 5.970 5.990 5.770 5.930 195,171 +0.12(+2.07%)
Feb 08, 2008 5.600 5.860 5.590 5.810 474,432 +0.19(+3.38%)
Feb 07, 2008 5.750 5.880 5.500 5.620 539,246 -0.16(-2.77%)
Feb 06, 2008 5.850 5.980 5.750 5.780 232,955 -0.02(-0.34%)
Feb 05, 2008 5.760 5.910 5.750 5.800 142,329 -0.04(-0.68%)
Feb 04, 2008 5.950 5.980 5.800 5.840 235,912 -0.07(-1.18%)
Feb 01, 2008 6.000 6.060 5.890 5.910 287,282 -0.09(-1.50%)
Jan 31, 2008 6.100 6.100 5.920 6.000 286,905 -0.10(-1.64%)
Jan 30, 2008 5.950 6.160 5.920 6.100 252,667 +0.12(+2.01%)
Jan 29, 2008 6.270 6.340 5.950 5.980 295,300 -0.18(-2.92%)
Jan 28, 2008 6.040 6.250 6.040 6.160 311,920 +0.06(+0.98%)
Jan 25, 2008 6.280 6.280 6.000 6.100 268,545 -0.03(-0.49%)
Jan 24, 2008 6.190 6.220 6.070 6.130 306,727 +0.13(+2.17%)
Jan 23, 2008 6.080 6.150 5.750 6.000 435,180 -0.10(-1.64%)
Jan 22, 2008 5.940 6.210 5.610 6.100 621,111 -0.27(-4.24%)
Jan 21, 2008 6.640 6.640 6.250 6.370 0 +0.00(+0.00%)
Jan 18, 2008 6.640 6.640 6.250 6.370 374,538 +0.06(+0.95%)
Jan 17, 2008 6.460 6.510 6.260 6.310 297,255 -0.19(-2.92%)
Jan 16, 2008 6.530 6.540 6.250 6.500 264,178 -0.03(-0.46%)
Jan 15, 2008 6.700 6.880 6.370 6.530 618,740 -0.17(-2.54%)
Jan 14, 2008 6.990 6.990 6.650 6.700 344,349 -0.11(-1.62%)
Jan 11, 2008 7.120 7.120 6.800 6.810 316,990 -0.07(-1.02%)
Jan 10, 2008 6.760 6.990 6.700 6.880 373,254 +0.10(+1.47%)
Jan 09, 2008 6.910 6.910 6.660 6.780 292,272 -0.03(-0.44%)
Jan 08, 2008 6.820 6.980 6.800 6.810 346,441 +0.12(+1.79%)
Jan 07, 2008 6.960 6.960 6.510 6.690 296,475 -0.11(-1.62%)
Jan 04, 2008 6.880 7.030 6.730 6.800 332,716 -0.18(-2.58%)
Jan 03, 2008 6.950 7.250 6.860 6.980 477,314 +0.05(+0.72%)
Jan 02, 2008 6.770 6.940 6.750 6.930 497,246 +0.26(+3.90%)
Jan 01, 2008 6.580 6.680 6.500 6.670 239,425 +0.00(+0.00%)
Dec 31, 2007 6.580 6.680 6.500 6.670 239,425 +0.02(+0.30%)
Dec 28, 2007 6.650 6.660 6.570 6.650 142,607 +0.13(+1.99%)
Dec 27, 2007 6.750 6.790 6.500 6.520 246,902 -0.16(-2.40%)
Dec 26, 2007 6.510 6.750 6.500 6.680 424,469 +0.20(+3.09%)
Dec 24, 2007 6.410 6.570 6.380 6.480 145,226 -0.02(-0.31%)
Dec 21, 2007 6.090 6.500 6.010 6.500 554,706 +0.46(+7.62%)
Dec 20, 2007 6.130 6.130 5.990 6.040 208,140 -0.01(-0.17%)
Dec 19, 2007 6.000 6.140 6.000 6.050 321,800 -0.01(-0.17%)
Dec 18, 2007 6.100 6.160 5.860 6.060 330,907 +0.10(+1.68%)
Dec 17, 2007 6.400 6.400 5.930 5.960 380,400 -0.44(-6.88%)
Dec 14, 2007 6.210 6.460 6.150 6.400 327,300 +0.09(+1.43%)
Dec 13, 2007 6.570 6.570 6.270 6.310 318,675 -0.20(-3.07%)
Dec 12, 2007 6.500 6.540 6.370 6.510 161,300 +0.16(+2.52%)
Dec 11, 2007 6.440 6.660 6.340 6.350 429,500 -0.18(-2.76%)
Dec 10, 2007 6.340 6.570 6.310 6.530 435,800 +0.19(+3.00%)
Dec 07, 2007 6.390 6.390 6.190 6.340 200,500 -0.05(-0.78%)
Dec 06, 2007 6.060 6.400 5.970 6.390 340,177 +0.37(+6.15%)
Dec 05, 2007 6.000 6.180 5.970 6.020 267,397 +0.02(+0.33%)
Dec 04, 2007 6.250 6.350 6.000 6.000 268,915 -0.15(-2.44%)
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