| Tanzanian Royalty Exploration Corporation | (NY: TRX) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 2.550 | 2.580 | 2.350 | 2.380 | 488,837 | -0.20(-7.75%) |
| May 16, 2013 | 2.550 | 2.690 | 2.520 | 2.580 | 417,483 | -0.05(-1.90%) |
| May 15, 2013 | 2.650 | 2.750 | 2.600 | 2.630 | 323,081 | -0.17(-6.07%) |
| May 13, 2013 | 2.770 | 2.850 | 2.740 | 2.800 | 219,872 | -0.01(-0.36%) |
| May 10, 2013 | 2.650 | 2.820 | 2.560 | 2.810 | 273,266 | +0.15(+5.64%) |
| May 09, 2013 | 2.770 | 2.950 | 2.640 | 2.660 | 322,539 | -0.16(-5.67%) |
| May 08, 2013 | 2.670 | 2.850 | 2.610 | 2.820 | 368,879 | +0.18(+6.82%) |
| May 07, 2013 | 2.750 | 2.770 | 2.600 | 2.640 | 393,604 | -0.19(-6.71%) |
| May 06, 2013 | 3.060 | 3.060 | 2.780 | 2.830 | 135,319 | -0.15(-5.03%) |
| May 03, 2013 | 2.870 | 3.010 | 2.870 | 2.980 | 299,283 | +0.11(+3.83%) |
| May 02, 2013 | 3.020 | 3.030 | 2.870 | 2.870 | 233,730 | -0.13(-4.33%) |
| May 01, 2013 | 2.930 | 3.000 | 2.830 | 3.000 | 370,910 | -0.03(-0.99%) |
| 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%) |
