TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.280 USD  -0.030 (-1.30%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.389 3.520 3.080 3.520 499,943 +0.03(+0.86%)
Feb 27, 2013 3.370 3.550 3.340 3.490 276,664 +0.10(+2.95%)
Feb 26, 2013 3.630 3.630 3.330 3.390 674,953 +0.07(+2.11%)
Feb 22, 2013 3.390 3.410 3.250 3.320 259,710 -0.09(-2.64%)
Feb 21, 2013 3.040 3.410 3.030 3.410 534,519 +0.30(+9.65%)
Feb 20, 2013 3.270 3.300 3.000 3.110 568,268 -0.25(-7.44%)
Feb 19, 2013 3.510 3.560 3.210 3.360 388,638 -0.20(-5.62%)
Feb 15, 2013 3.330 3.560 3.250 3.560 369,503 +0.16(+4.71%)
Feb 14, 2013 3.280 3.400 3.220 3.400 219,969 +0.15(+4.62%)
Feb 13, 2013 3.450 3.560 3.240 3.250 385,644 -0.25(-7.14%)
Feb 12, 2013 3.340 3.500 3.250 3.500 254,947 +0.15(+4.48%)
Feb 11, 2013 3.390 3.440 3.290 3.350 229,319 -0.07(-2.05%)
Feb 08, 2013 3.570 3.570 3.380 3.420 185,748 -0.18(-5.00%)
Feb 07, 2013 3.550 3.670 3.500 3.600 110,135 +0.03(+0.84%)
Feb 06, 2013 3.400 3.580 3.350 3.570 219,268 +0.15(+4.39%)
Feb 04, 2013 3.570 3.570 3.420 3.420 176,149 -0.14(-3.93%)
Feb 01, 2013 3.510 3.580 3.405 3.560 272,145 +0.09(+2.59%)
Jan 31, 2013 3.520 3.580 3.455 3.470 176,254 -0.12(-3.34%)
Jan 30, 2013 3.780 3.800 3.520 3.590 371,732 -0.14(-3.75%)
Jan 29, 2013 3.290 3.730 3.280 3.730 724,913 +0.46(+14.07%)
Jan 28, 2013 3.260 3.285 3.170 3.270 389,114 -0.01(-0.30%)
Jan 25, 2013 3.420 3.446 3.240 3.280 526,961 -0.17(-4.93%)
Jan 24, 2013 3.700 3.750 3.380 3.450 636,063 -0.29(-7.75%)
Jan 23, 2013 3.765 3.800 3.700 3.740 523,067 -0.05(-1.32%)
Jan 22, 2013 3.790 3.880 3.750 3.790 472,728 -0.04(-1.04%)
Jan 18, 2013 3.810 3.880 3.710 3.830 446,140 -0.02(-0.52%)
Jan 17, 2013 3.860 3.890 3.810 3.850 297,265 -0.05(-1.28%)
Jan 16, 2013 3.880 3.920 3.840 3.900 100,782 +0.00(+0.00%)
Jan 15, 2013 3.820 3.900 3.800 3.900 278,266 +0.04(+1.04%)
Jan 14, 2013 3.960 4.040 3.800 3.860 331,160 -0.14(-3.50%)
Jan 12, 2013 4.000 4.070 3.940 4.000 186,275 +0.00(+0.00%)
Jan 11, 2013 4.000 4.070 3.940 4.000 169,475 -0.01(-0.25%)
Jan 10, 2013 3.830 4.010 3.830 4.010 342,053 +0.16(+4.16%)
Jan 09, 2013 4.000 4.000 3.790 3.850 299,898 -0.11(-2.78%)
Jan 08, 2013 3.830 4.000 3.820 3.960 295,575 +0.11(+2.86%)
Jan 07, 2013 3.980 4.000 3.800 3.850 363,229 -0.15(-3.75%)
Jan 04, 2013 3.930 4.010 3.840 4.000 416,069 +0.01(+0.25%)
Jan 03, 2013 4.270 4.318 3.910 3.990 584,156 -0.30(-6.99%)
Jan 02, 2013 4.520 4.530 4.260 4.290 489,375 -0.12(-2.72%)
Dec 31, 2012 4.230 4.410 4.180 4.410 312,262 +0.18(+4.26%)
Dec 28, 2012 4.190 4.275 4.130 4.230 262,427 +0.00(+0.00%)
Dec 27, 2012 4.230 4.370 4.170 4.230 433,494 -0.11(-2.53%)
Dec 26, 2012 4.280 4.340 4.240 4.340 195,299 +0.02(+0.46%)
Dec 24, 2012 4.290 4.330 4.160 4.320 213,884 +0.11(+2.61%)
Dec 21, 2012 4.300 4.380 4.120 4.210 2,055,634 -0.18(-4.10%)
Dec 20, 2012 4.420 4.520 4.295 4.390 500,001 -0.06(-1.35%)
Dec 19, 2012 4.500 4.530 4.390 4.450 341,621 -0.12(-2.63%)
Dec 18, 2012 4.700 4.750 4.500 4.570 427,501 -0.12(-2.56%)
Dec 17, 2012 4.710 4.710 4.510 4.690 282,861 -0.01(-0.21%)
Dec 14, 2012 4.480 4.700 4.440 4.700 253,029 +0.12(+2.62%)
Dec 13, 2012 4.680 4.690 4.460 4.580 441,558 -0.17(-3.58%)
Dec 12, 2012 4.570 4.790 4.440 4.750 540,917 +0.21(+4.63%)
Dec 11, 2012 4.460 4.540 4.370 4.540 191,946 +0.03(+0.67%)
Dec 10, 2012 4.420 4.510 4.360 4.510 180,666 +0.01(+0.22%)
Dec 07, 2012 4.410 4.520 4.320 4.500 255,889 +0.06(+1.35%)
Dec 06, 2012 4.340 4.440 4.120 4.440 325,715 -0.01(-0.22%)
Dec 05, 2012 4.570 4.600 4.370 4.450 399,733 -0.19(-4.09%)
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