TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
1.090 USD  -0.090 (-7.63%)
Streaming Delayed Price  /  Updated: 9:48 AM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.950 4.190 3.940 4.180 2,019,383 +0.23(+5.82%)
Feb 25, 2010 3.750 4.030 3.750 3.950 218,096 +0.18(+4.77%)
Feb 24, 2010 3.810 3.950 3.770 3.770 163,666 -0.04(-1.05%)
Feb 23, 2010 3.890 3.930 3.770 3.810 155,985 -0.08(-2.06%)
Feb 22, 2010 4.050 4.050 3.880 3.890 166,180 -0.12(-2.99%)
Feb 19, 2010 3.800 4.030 3.760 4.010 400,274 +0.18(+4.70%)
Feb 18, 2010 3.830 3.880 3.800 3.830 186,768 -0.01(-0.26%)
Feb 17, 2010 3.900 3.974 3.800 3.840 215,496 -0.15(-3.76%)
Feb 16, 2010 3.930 4.000 3.800 3.990 219,518 +0.16(+4.18%)
Feb 12, 2010 3.830 3.830 3.830 0 -0.04(-1.03%)
Feb 11, 2010 3.760 3.910 3.740 3.870 192,709 +0.11(+2.93%)
Feb 10, 2010 3.790 3.790 3.640 3.760 184,091 -0.05(-1.31%)
Feb 09, 2010 3.730 3.900 3.730 3.810 262,155 +0.08(+2.14%)
Feb 08, 2010 3.850 3.890 3.660 3.730 252,148 -0.08(-2.10%)
Feb 05, 2010 3.690 3.840 3.350 3.810 873,618 +0.07(+1.87%)
Feb 04, 2010 3.890 3.910 3.700 3.740 400,567 -0.18(-4.59%)
Feb 03, 2010 3.900 4.000 3.850 3.920 297,537 +0.00(+0.00%)
Feb 02, 2010 4.030 4.030 3.890 3.920 384,301 +0.01(+0.26%)
Feb 01, 2010 3.880 3.990 3.790 3.910 330,403 +0.01(+0.26%)
Jan 29, 2010 3.920 3.950 3.650 3.900 660,448 -0.01(-0.26%)
Jan 28, 2010 4.050 4.050 3.850 3.910 423,721 -0.13(-3.22%)
Jan 27, 2010 4.050 4.070 3.910 4.040 688,986 -0.01(-0.25%)
Jan 26, 2010 4.590 4.790 3.420 4.050 4,806,783 -0.66(-14.01%)
Jan 25, 2010 4.350 4.860 4.350 4.710 1,191,654 +0.41(+9.53%)
Jan 22, 2010 3.880 4.360 3.880 4.300 710,655 +0.35(+8.86%)
Jan 21, 2010 4.090 4.090 3.840 3.950 881,808 -0.15(-3.66%)
Jan 20, 2010 3.920 4.100 3.920 4.100 879,406 +0.08(+1.99%)
Jan 19, 2010 3.960 4.030 3.930 4.020 170,796 +0.00(+0.00%)
Jan 15, 2010 4.020 4.020 4.020 0 -0.02(-0.50%)
Jan 14, 2010 4.020 4.040 3.910 4.040 203,369 +0.04(+1.00%)
Jan 13, 2010 3.970 4.050 3.910 4.000 266,169 +0.03(+0.76%)
Jan 12, 2010 4.020 4.190 3.920 3.970 593,590 -0.12(-2.93%)
Jan 11, 2010 3.720 4.130 3.720 4.090 977,382 +0.37(+9.95%)
Jan 08, 2010 3.770 3.770 3.630 3.720 209,454 -0.03(-0.80%)
Jan 07, 2010 3.720 3.760 3.620 3.750 402,681 +0.13(+3.59%)
Jan 06, 2010 3.730 3.760 3.590 3.620 369,374 +0.03(+0.84%)
Jan 05, 2010 3.550 3.700 3.540 3.590 290,894 +0.02(+0.56%)
Jan 04, 2010 3.510 3.680 3.510 3.570 247,655 +0.08(+2.29%)
Dec 31, 2009 3.490 3.490 3.490 0 +0.00(+0.00%)
Dec 30, 2009 3.430 3.500 3.360 3.490 214,170 +0.06(+1.75%)
Dec 29, 2009 3.510 3.700 3.400 3.430 268,567 -0.15(-4.19%)
Dec 28, 2009 3.430 3.650 3.300 3.580 620,202 +0.20(+5.92%)
Dec 24, 2009 3.340 3.470 3.270 3.380 207,933 +0.10(+3.05%)
Dec 23, 2009 3.200 3.300 3.150 3.280 241,502 +0.09(+2.82%)
Dec 22, 2009 3.130 3.190 3.020 3.190 403,901 +0.13(+4.25%)
Dec 21, 2009 3.070 3.130 3.020 3.060 406,347 +0.06(+2.00%)
Dec 18, 2009 3.300 3.400 3.000 3.000 1,252,537 -0.31(-9.37%)
Dec 17, 2009 3.620 3.650 3.270 3.310 686,854 -0.35(-9.56%)
Dec 16, 2009 3.670 3.700 3.570 3.660 185,690 +0.13(+3.68%)
Dec 15, 2009 3.620 3.690 3.530 3.530 160,168 -0.10(-2.75%)
Dec 14, 2009 3.550 3.690 3.530 3.630 234,384 +0.06(+1.68%)
Dec 11, 2009 3.600 3.750 3.540 3.570 189,783 -0.05(-1.38%)
Dec 10, 2009 3.650 3.680 3.580 3.620 143,031 -0.02(-0.55%)
Dec 09, 2009 3.690 3.800 3.560 3.640 317,671 -0.06(-1.62%)
Dec 08, 2009 3.550 3.700 3.520 3.700 239,511 +0.09(+2.49%)
Dec 07, 2009 3.750 3.750 3.500 3.610 494,618 -0.19(-5.00%)
Dec 04, 2009 3.660 3.800 3.550 3.800 501,020 +0.06(+1.60%)
Dec 03, 2009 3.860 3.860 3.620 3.740 380,597 -0.07(-1.84%)
Dec 02, 2009 3.820 3.850 3.770 3.810 306,819 +0.05(+1.33%)
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