TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.220 USD  -0.180 (-7.50%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 3.390 3.460 3.190 3.380 325,814 +0.00(+0.00%)
Jul 30, 2013 3.430 3.450 3.310 3.380 269,057 -0.02(-0.59%)
Jul 29, 2013 3.560 3.600 3.390 3.400 239,286 -0.10(-2.86%)
Jul 26, 2013 3.470 3.530 3.320 3.500 312,479 -0.04(-1.13%)
Jul 25, 2013 3.380 3.570 3.320 3.540 407,371 +0.15(+4.42%)
Jul 24, 2013 3.540 3.700 3.250 3.390 596,755 -0.18(-5.04%)
Jul 23, 2013 3.390 3.660 3.320 3.570 723,408 +0.20(+5.93%)
Jul 22, 2013 3.150 3.440 2.990 3.370 742,194 +0.38(+12.71%)
Jul 19, 2013 2.850 3.029 2.800 2.990 251,977 +0.18(+6.41%)
Jul 18, 2013 2.910 2.920 2.720 2.810 216,841 -0.01(-0.35%)
Jul 17, 2013 3.040 3.070 2.810 2.820 380,713 -0.15(-5.05%)
Jul 16, 2013 2.860 3.000 2.760 2.970 399,371 +0.22(+8.00%)
Jul 15, 2013 2.830 2.830 2.730 2.750 175,100 -0.06(-2.14%)
Jul 12, 2013 2.860 2.860 2.720 2.810 309,529 -0.09(-3.10%)
Jul 11, 2013 2.950 2.950 2.800 2.900 449,561 +0.12(+4.32%)
Jul 10, 2013 2.680 2.800 2.630 2.780 232,598 +0.12(+4.51%)
Jul 09, 2013 2.540 2.710 2.530 2.660 294,775 +0.18(+7.26%)
Jul 08, 2013 2.670 2.674 2.480 2.480 238,520 -0.14(-5.34%)
Jul 05, 2013 2.510 2.670 2.430 2.620 306,417 +0.02(+0.77%)
Jul 03, 2013 2.530 2.650 2.510 2.600 153,132 +0.11(+4.42%)
Jul 02, 2013 2.710 2.730 2.390 2.490 419,769 -0.22(-8.12%)
Jul 01, 2013 2.690 2.880 2.680 2.710 366,646 +0.01(+0.37%)
Jun 28, 2013 2.250 2.730 2.220 2.700 701,476 +0.41(+17.90%)
Jun 27, 2013 2.230 2.310 2.150 2.290 601,312 +0.12(+5.53%)
Jun 26, 2013 2.200 2.350 2.140 2.170 426,119 -0.11(-4.82%)
Jun 25, 2013 2.180 2.340 2.150 2.280 291,743 +0.10(+4.59%)
Jun 24, 2013 2.330 2.350 2.150 2.180 817,873 -0.21(-8.79%)
Jun 21, 2013 2.400 2.520 2.380 2.390 2,469,327 +0.03(+1.27%)
Jun 20, 2013 2.520 2.600 2.350 2.360 783,824 -0.26(-9.92%)
Jun 19, 2013 2.830 2.870 2.580 2.620 385,727 -0.21(-7.42%)
Jun 18, 2013 2.950 3.000 2.740 2.830 365,659 -0.05(-1.74%)
Jun 17, 2013 2.870 2.950 2.850 2.880 350,049 -0.03(-1.03%)
Jun 14, 2013 3.150 3.150 2.890 2.910 337,229 -0.22(-7.03%)
Jun 13, 2013 3.050 3.160 3.050 3.130 206,327 +0.05(+1.62%)
Jun 12, 2013 3.060 3.150 3.040 3.080 125,146 +0.03(+0.98%)
Jun 11, 2013 3.020 3.130 2.980 3.050 201,263 -0.01(-0.33%)
Jun 10, 2013 3.030 3.150 3.020 3.060 161,277 -0.07(-2.24%)
Jun 07, 2013 3.290 3.360 3.060 3.130 351,544 -0.23(-6.85%)
Jun 06, 2013 3.270 3.380 3.220 3.360 278,725 +0.07(+2.13%)
Jun 05, 2013 3.260 3.460 3.200 3.290 275,216 -0.02(-0.60%)
Jun 04, 2013 3.430 3.430 3.240 3.310 233,421 -0.08(-2.36%)
Jun 03, 2013 3.260 3.490 3.240 3.390 633,909 +0.15(+4.63%)
May 31, 2013 3.310 3.310 3.070 3.240 726,374 -0.11(-3.28%)
May 30, 2013 3.070 3.380 3.000 3.350 605,260 +0.35(+11.67%)
May 29, 2013 2.610 3.050 2.610 3.000 534,255 +0.31(+11.52%)
May 28, 2013 2.710 2.770 2.600 2.690 245,048 -0.03(-1.10%)
May 24, 2013 2.800 2.810 2.670 2.720 164,527 -0.04(-1.45%)
May 23, 2013 2.690 2.820 2.660 2.760 188,816 +0.15(+5.75%)
May 22, 2013 2.770 2.870 2.595 2.610 516,929 -0.07(-2.61%)
May 21, 2013 2.530 2.789 2.530 2.680 523,592 -0.06(-2.19%)
May 20, 2013 2.420 2.820 2.410 2.740 450,756 +0.36(+15.13%)
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%)
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