TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.220 USD  +0.120 (+5.71%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.920 3.990 3.864 3.900 214,407 -0.08(-2.01%)
Mar 27, 2013 3.830 3.980 3.760 3.980 323,570 +0.12(+3.11%)
Mar 26, 2013 3.890 3.930 3.750 3.860 287,541 -0.02(-0.52%)
Mar 25, 2013 4.030 4.060 3.880 3.880 255,129 -0.13(-3.24%)
Mar 22, 2013 4.110 4.110 4.000 4.010 174,281 -0.10(-2.43%)
Mar 21, 2013 4.030 4.160 4.010 4.110 428,213 +0.11(+2.75%)
Mar 20, 2013 4.030 4.080 3.960 4.000 165,161 +0.00(+0.00%)
Mar 19, 2013 3.940 4.090 3.930 4.000 337,139 +0.00(+0.00%)
Mar 18, 2013 3.930 4.080 3.910 4.000 314,077 -0.07(-1.72%)
Mar 15, 2013 4.100 4.140 3.970 4.070 2,545,519 -0.03(-0.73%)
Mar 14, 2013 3.850 4.110 3.810 4.100 397,754 +0.23(+5.94%)
Mar 13, 2013 4.190 4.190 3.830 3.870 398,388 -0.30(-7.19%)
Mar 12, 2013 4.020 4.200 3.980 4.170 682,615 +0.17(+4.25%)
Mar 11, 2013 3.770 4.050 3.750 4.000 806,312 +0.23(+6.10%)
Mar 08, 2013 3.580 3.770 3.520 3.770 369,500 +0.14(+3.86%)
Mar 07, 2013 3.690 3.690 3.520 3.630 417,403 -0.10(-2.68%)
Mar 06, 2013 3.180 3.730 3.120 3.730 619,234 +0.51(+15.84%)
Mar 05, 2013 3.200 3.270 3.110 3.220 254,126 +0.00(+0.00%)
Mar 04, 2013 3.230 3.310 3.110 3.220 486,515 +0.00(+0.00%)
Mar 01, 2013 3.390 3.470 3.170 3.220 326,812 -0.30(-8.52%)
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%)
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