TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.370 USD  +0.060 (+2.60%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.040 3.040 2.870 3.030 341,882 +0.00(+0.00%)
Apr 29, 2013 3.030 3.140 2.960 3.030 312,589 +0.04(+1.34%)
Apr 26, 2013 3.030 3.090 2.920 2.990 678,378 +0.00(+0.00%)
Apr 25, 2013 2.900 3.070 2.820 2.990 975,832 +0.10(+3.46%)
Apr 24, 2013 2.680 2.930 2.560 2.890 639,477 +0.29(+11.15%)
Apr 23, 2013 2.620 2.670 2.550 2.600 372,365 -0.02(-0.76%)
Apr 22, 2013 2.680 2.780 2.560 2.620 294,874 +0.01(+0.38%)
Apr 19, 2013 2.670 2.740 2.540 2.610 341,962 +0.01(+0.38%)
Apr 18, 2013 2.550 2.650 2.420 2.600 587,955 +0.05(+1.96%)
Apr 17, 2013 2.810 2.820 2.510 2.550 1,145,390 -0.33(-11.46%)
Apr 16, 2013 2.930 2.990 2.670 2.880 716,928 +0.12(+4.35%)
Apr 15, 2013 2.960 3.100 2.610 2.760 1,695,322 -0.47(-14.55%)
Apr 12, 2013 3.340 3.430 3.100 3.230 830,691 -0.22(-6.38%)
Apr 11, 2013 3.480 3.580 3.390 3.450 234,946 -0.06(-1.71%)
Apr 10, 2013 3.590 3.670 3.440 3.510 301,702 -0.09(-2.50%)
Apr 09, 2013 3.380 3.670 3.330 3.600 356,436 +0.22(+6.51%)
Apr 08, 2013 3.570 3.600 3.380 3.380 229,526 -0.22(-6.11%)
Apr 05, 2013 3.450 3.610 3.380 3.600 403,405 +0.15(+4.35%)
Apr 04, 2013 3.230 3.510 3.110 3.450 535,323 +0.21(+6.48%)
Apr 03, 2013 3.450 3.560 3.170 3.240 692,656 -0.21(-6.09%)
Apr 02, 2013 3.700 3.710 3.430 3.450 440,648 -0.27(-7.26%)
Apr 01, 2013 3.900 3.900 3.690 3.720 262,369 -0.18(-4.62%)
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%)
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