TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.440 USD  +0.150 (+6.55%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 6.830 6.980 6.720 6.980 386,371 +0.13(+1.90%)
Feb 25, 2011 7.010 7.040 6.540 6.850 953,505 -0.18(-2.56%)
Feb 24, 2011 7.080 7.100 6.990 7.030 449,603 -0.08(-1.13%)
Feb 23, 2011 7.120 7.120 6.920 7.110 667,006 +0.00(+0.00%)
Feb 22, 2011 7.200 7.260 7.000 7.110 579,362 -0.04(-0.56%)
Feb 18, 2011 7.080 7.150 6.970 7.150 629,009 +0.09(+1.27%)
Feb 17, 2011 7.070 7.100 6.970 7.060 222,251 -0.01(-0.14%)
Feb 16, 2011 7.010 7.110 6.920 7.070 377,034 +0.07(+1.00%)
Feb 15, 2011 7.000 7.040 6.890 7.000 412,687 +0.10(+1.45%)
Feb 14, 2011 6.890 7.040 6.880 6.900 500,126 -0.08(-1.15%)
Feb 11, 2011 6.790 6.980 6.755 6.980 480,503 +0.08(+1.16%)
Feb 10, 2011 6.890 6.970 6.830 6.900 368,455 -0.07(-1.00%)
Feb 09, 2011 7.000 7.000 6.860 6.970 240,830 -0.03(-0.43%)
Feb 08, 2011 6.750 7.000 6.750 7.000 471,427 +0.30(+4.48%)
Feb 07, 2011 6.750 6.810 6.670 6.700 233,844 -0.07(-1.03%)
Feb 04, 2011 6.810 6.830 6.470 6.770 754,363 -0.05(-0.73%)
Feb 03, 2011 6.760 6.860 6.440 6.820 621,945 +0.14(+2.10%)
Feb 02, 2011 6.440 6.690 6.440 6.680 857,224 +0.08(+1.21%)
Feb 01, 2011 6.520 6.620 6.270 6.600 305,320 +0.17(+2.64%)
Jan 31, 2011 6.540 6.590 6.380 6.430 368,478 -0.06(-0.92%)
Jan 28, 2011 6.490 6.650 6.350 6.490 880,791 +0.15(+2.37%)
Jan 27, 2011 6.260 6.350 6.050 6.340 531,894 +0.05(+0.79%)
Jan 26, 2011 6.000 6.330 5.990 6.290 334,480 +0.28(+4.66%)
Jan 25, 2011 6.070 6.120 5.950 6.010 459,960 -0.15(-2.44%)
Jan 24, 2011 6.150 6.250 6.040 6.160 341,413 -0.07(-1.12%)
Jan 21, 2011 6.340 6.410 6.200 6.230 462,991 -0.12(-1.89%)
Jan 20, 2011 6.510 6.600 6.310 6.350 661,868 -0.21(-3.20%)
Jan 19, 2011 6.620 6.700 6.500 6.560 326,673 -0.09(-1.35%)
Jan 18, 2011 6.710 6.730 6.540 6.650 287,344 +0.02(+0.30%)
Jan 14, 2011 7.020 7.020 6.600 6.630 429,661 -0.26(-3.77%)
Jan 13, 2011 7.000 7.090 6.740 6.890 468,691 -0.21(-2.96%)
Jan 12, 2011 7.050 7.140 6.850 7.100 535,104 +0.10(+1.43%)
Jan 11, 2011 6.590 7.050 6.560 7.000 734,528 +0.27(+4.01%)
Jan 10, 2011 6.660 6.730 6.510 6.730 300,163 +0.07(+1.05%)
Jan 07, 2011 6.700 6.790 6.520 6.660 429,842 -0.04(-0.60%)
Jan 06, 2011 6.980 6.980 6.650 6.700 265,808 -0.24(-3.46%)
Jan 05, 2011 6.740 7.020 6.630 6.940 385,556 +0.13(+1.91%)
Jan 04, 2011 7.020 7.040 6.680 6.810 490,986 -0.33(-4.62%)
Jan 03, 2011 7.340 7.340 7.100 7.140 431,045 -0.16(-2.19%)
Dec 31, 2010 7.190 7.320 7.150 7.300 275,593 +0.02(+0.27%)
Dec 30, 2010 7.320 7.400 7.160 7.280 365,541 -0.04(-0.55%)
Dec 29, 2010 7.300 7.330 7.100 7.320 364,393 +0.02(+0.27%)
Dec 28, 2010 7.140 7.300 7.030 7.300 429,192 +0.23(+3.25%)
Dec 27, 2010 7.000 7.170 6.970 7.070 267,929 +0.00(+0.00%)
Dec 23, 2010 7.050 7.170 7.020 7.070 362,296 -0.01(-0.14%)
Dec 22, 2010 7.090 7.240 7.000 7.080 835,606 +0.08(+1.14%)
Dec 21, 2010 6.860 7.050 6.830 7.000 998,901 +0.06(+0.86%)
Dec 20, 2010 6.710 6.980 6.620 6.940 1,356,791 +0.25(+3.74%)
Dec 17, 2010 6.670 6.790 6.620 6.690 569,438 -0.08(-1.18%)
Dec 16, 2010 6.920 6.920 6.590 6.770 331,629 +0.01(+0.15%)
Dec 15, 2010 6.850 6.950 6.680 6.760 490,633 -0.16(-2.31%)
Dec 14, 2010 6.860 6.990 6.780 6.920 696,947 +0.03(+0.44%)
Dec 13, 2010 6.870 6.970 6.760 6.890 833,335 +0.03(+0.44%)
Dec 10, 2010 6.680 6.870 6.610 6.860 585,208 +0.10(+1.48%)
Dec 09, 2010 6.770 6.890 6.722 6.760 298,182 -0.05(-0.73%)
Dec 08, 2010 6.800 6.825 6.570 6.810 455,178 +0.01(+0.15%)
Dec 07, 2010 6.970 6.970 6.700 6.800 550,653 -0.11(-1.59%)
Dec 06, 2010 6.760 6.910 6.700 6.910 353,907 +0.19(+2.83%)
Dec 03, 2010 6.670 6.820 6.640 6.720 352,728 +0.09(+1.36%)
Dec 02, 2010 6.550 6.720 6.480 6.630 490,395 +0.10(+1.53%)
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