| Tanzanian Royalty Exploration Corporation | (NY: TRX) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 4.410 | 4.530 | 4.150 | 4.180 | 0 | -0.27(-6.07%) |
| Feb 26, 2009 | 4.320 | 4.450 | 4.120 | 4.450 | 176,547 | +0.25(+5.95%) |
| Feb 25, 2009 | 4.380 | 4.450 | 4.190 | 4.200 | 216,281 | -0.23(-5.19%) |
| Feb 24, 2009 | 4.410 | 4.730 | 4.330 | 4.430 | 426,043 | -0.26(-5.54%) |
| Feb 23, 2009 | 4.200 | 4.770 | 4.100 | 4.690 | 585,758 | +0.39(+9.07%) |
| Feb 21, 2009 | 4.150 | 4.370 | 4.150 | 4.300 | 0 | +0.00(+0.00%) |
| Feb 20, 2009 | 4.150 | 4.370 | 4.150 | 4.300 | 376,977 | +0.15(+3.61%) |
| Feb 19, 2009 | 4.110 | 4.170 | 3.950 | 4.150 | 231,823 | +0.00(+0.00%) |
| Feb 18, 2009 | 4.150 | 4.166 | 3.880 | 4.150 | 195,785 | +0.02(+0.48%) |
| Feb 17, 2009 | 3.790 | 4.160 | 3.720 | 4.130 | 677,475 | +0.36(+9.55%) |
| Feb 14, 2009 | 3.840 | 3.850 | 3.650 | 3.770 | 0 | +0.00(+0.00%) |
| Feb 13, 2009 | 3.840 | 3.850 | 3.650 | 3.770 | 145,184 | -0.07(-1.82%) |
| Feb 12, 2009 | 3.630 | 3.840 | 3.620 | 3.840 | 199,029 | +0.21(+5.79%) |
| Feb 11, 2009 | 3.400 | 3.850 | 3.310 | 3.630 | 335,355 | +0.23(+6.76%) |
| Feb 10, 2009 | 3.620 | 3.700 | 3.400 | 3.400 | 128,491 | -0.20(-5.56%) |
| Feb 09, 2009 | 3.740 | 3.770 | 3.420 | 3.600 | 306,074 | -0.20(-5.26%) |
| Feb 06, 2009 | 3.790 | 3.940 | 3.740 | 3.800 | 218,061 | -0.08(-2.06%) |
| Feb 05, 2009 | 3.820 | 3.990 | 3.770 | 3.880 | 177,033 | +0.00(+0.00%) |
| Feb 04, 2009 | 3.830 | 4.010 | 3.750 | 3.880 | 221,103 | +0.04(+1.04%) |
| Feb 03, 2009 | 3.820 | 3.880 | 3.550 | 3.840 | 192,983 | +0.11(+2.95%) |
| Feb 02, 2009 | 3.750 | 3.790 | 3.600 | 3.730 | 156,468 | -0.02(-0.53%) |
| Jan 30, 2009 | 3.740 | 3.870 | 3.650 | 3.750 | 0 | +0.22(+6.23%) |
| Jan 29, 2009 | 3.360 | 3.740 | 3.280 | 3.530 | 351,569 | +0.09(+2.62%) |
| Jan 28, 2009 | 3.570 | 3.570 | 3.380 | 3.440 | 113,472 | -0.04(-1.15%) |
| Jan 27, 2009 | 3.440 | 3.530 | 3.410 | 3.480 | 117,515 | -0.07(-1.97%) |
| Jan 26, 2009 | 3.710 | 3.770 | 3.460 | 3.550 | 248,545 | -0.04(-1.11%) |
| Jan 24, 2009 | 3.470 | 3.790 | 3.470 | 3.590 | 0 | +0.00(+0.00%) |
| Jan 23, 2009 | 3.470 | 3.790 | 3.470 | 3.590 | 452,160 | +0.16(+4.66%) |
| Jan 22, 2009 | 3.400 | 3.580 | 3.340 | 3.430 | 130,811 | -0.14(-3.92%) |
| Jan 21, 2009 | 3.570 | 3.570 | 3.310 | 3.570 | 150,864 | +0.00(+0.00%) |
| Jan 20, 2009 | 3.650 | 3.720 | 3.490 | 3.570 | 193,041 | -0.04(-1.11%) |
| Jan 16, 2009 | 3.340 | 3.750 | 3.340 | 3.610 | 361,458 | +0.30(+9.06%) |
| Jan 15, 2009 | 3.220 | 3.400 | 2.920 | 3.310 | 278,459 | +0.35(+11.82%) |
| Jan 14, 2009 | 3.070 | 3.120 | 2.810 | 2.960 | 372,315 | -0.11(-3.58%) |
| Jan 13, 2009 | 3.200 | 3.300 | 3.070 | 3.070 | 256,201 | -0.13(-4.06%) |
| Jan 12, 2009 | 3.480 | 3.490 | 3.160 | 3.200 | 426,127 | -0.30(-8.57%) |
| Jan 10, 2009 | 3.610 | 3.710 | 3.480 | 3.500 | 0 | +0.00(+0.00%) |
| Jan 09, 2009 | 3.610 | 3.710 | 3.480 | 3.500 | 234,904 | -0.09(-2.51%) |
| Jan 08, 2009 | 3.720 | 3.850 | 3.590 | 3.590 | 232,281 | -0.10(-2.71%) |
| Jan 07, 2009 | 4.120 | 4.150 | 3.670 | 3.690 | 236,628 | -0.43(-10.44%) |
| Jan 06, 2009 | 3.880 | 4.160 | 3.660 | 4.120 | 213,801 | +0.22(+5.64%) |
| Jan 05, 2009 | 3.860 | 4.030 | 3.700 | 3.900 | 301,573 | -0.20(-4.88%) |
| Jan 02, 2009 | 4.340 | 4.340 | 4.040 | 4.100 | 0 | -0.15(-3.53%) |
| Jan 01, 2009 | 4.040 | 4.310 | 4.010 | 4.250 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 4.040 | 4.310 | 4.010 | 4.250 | 207,450 | +0.13(+3.16%) |
| Dec 30, 2008 | 4.030 | 4.150 | 3.960 | 4.120 | 138,602 | +0.00(+0.00%) |
| Dec 29, 2008 | 4.120 | 4.380 | 4.030 | 4.120 | 337,453 | -0.17(-3.96%) |
| Dec 26, 2008 | 4.030 | 4.490 | 4.000 | 4.290 | 218,082 | +0.26(+6.45%) |
| Dec 24, 2008 | 3.820 | 4.130 | 3.800 | 4.030 | 69,630 | +0.06(+1.43%) |
| Dec 23, 2008 | 4.100 | 4.110 | 3.870 | 3.973 | 128,450 | -0.13(-3.09%) |
| Dec 22, 2008 | 4.040 | 4.290 | 3.930 | 4.100 | 256,807 | +0.20(+5.13%) |
| Dec 20, 2008 | 4.170 | 4.500 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
| Dec 19, 2008 | 4.170 | 4.500 | 3.900 | 3.900 | 1,296,653 | -0.57(-12.75%) |
| Dec 18, 2008 | 4.330 | 4.470 | 3.810 | 4.470 | 713,760 | +0.36(+8.76%) |
| Dec 17, 2008 | 3.770 | 4.470 | 3.770 | 4.110 | 378,883 | -0.06(-1.44%) |
| Dec 16, 2008 | 3.840 | 4.190 | 3.750 | 4.170 | 326,778 | +0.42(+11.20%) |
| Dec 15, 2008 | 3.600 | 3.930 | 3.580 | 3.750 | 342,633 | +0.14(+3.88%) |
| Dec 13, 2008 | 3.380 | 3.650 | 3.200 | 3.610 | 0 | +0.00(+0.00%) |
| Dec 12, 2008 | 3.380 | 3.650 | 3.200 | 3.610 | 316,972 | +0.36(+11.08%) |
| Dec 11, 2008 | 3.470 | 3.500 | 3.250 | 3.250 | 203,906 | -0.13(-3.85%) |
| Dec 10, 2008 | 3.080 | 3.430 | 2.960 | 3.380 | 366,602 | +0.31(+10.10%) |
| Dec 09, 2008 | 2.910 | 3.110 | 2.910 | 3.070 | 141,905 | +0.08(+2.68%) |
| Dec 08, 2008 | 3.000 | 3.130 | 2.870 | 2.990 | 123,918 | +0.07(+2.40%) |
| Dec 06, 2008 | 2.660 | 3.050 | 2.500 | 2.920 | 0 | +0.00(+0.00%) |
| Dec 05, 2008 | 2.660 | 3.050 | 2.500 | 2.920 | 172,246 | +0.26(+9.77%) |
| Dec 04, 2008 | 2.730 | 3.020 | 2.570 | 2.660 | 196,315 | -0.17(-6.01%) |
| Dec 03, 2008 | 2.760 | 2.840 | 2.700 | 2.830 | 57,639 | -0.02(-0.70%) |
| Dec 02, 2008 | 2.800 | 2.850 | 2.630 | 2.850 | 131,460 | +0.11(+4.01%) |
