| Tanzanian Royalty Exploration Corporation | (NY: TRX) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
