| 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 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%) |
