TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
0.5500 USD  -0.0750 (-12.00%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 3.450 3.550 3.300 3.320 518,907 -0.23(-6.48%)
Aug 29, 2013 3.180 3.550 3.130 3.550 852,080 +0.28(+8.56%)
Aug 28, 2013 3.600 3.860 3.250 3.270 992,231 -0.23(-6.57%)
Aug 27, 2013 4.050 4.080 3.500 3.500 956,348 -0.37(-9.56%)
Aug 26, 2013 4.060 4.100 3.840 3.870 660,563 -0.17(-4.21%)
Aug 23, 2013 3.880 4.100 3.770 4.040 777,970 +0.16(+4.12%)
Aug 22, 2013 3.790 3.950 3.740 3.880 360,301 +0.15(+4.02%)
Aug 21, 2013 4.080 4.080 3.680 3.730 556,312 -0.24(-6.05%)
Aug 20, 2013 3.830 4.040 3.760 3.970 590,990 +0.22(+5.87%)
Aug 19, 2013 3.820 3.890 3.730 3.750 289,732 -0.08(-2.09%)
Aug 16, 2013 4.110 4.110 3.800 3.830 606,517 -0.23(-5.67%)
Aug 15, 2013 3.620 4.150 3.500 4.060 867,872 +0.41(+11.23%)
Aug 14, 2013 3.420 3.710 3.380 3.650 699,000 +0.20(+5.80%)
Aug 13, 2013 3.610 3.770 3.410 3.450 617,044 -0.17(-4.70%)
Aug 12, 2013 3.590 3.710 3.480 3.620 599,329 +0.21(+6.16%)
Aug 09, 2013 3.430 3.550 3.290 3.410 463,441 -0.02(-0.58%)
Aug 08, 2013 3.050 3.480 3.020 3.430 494,392 +0.42(+13.95%)
Aug 07, 2013 2.910 3.100 2.860 3.010 258,985 +0.07(+2.38%)
Aug 06, 2013 3.000 3.100 2.880 2.940 443,744 -0.06(-2.00%)
Aug 05, 2013 3.010 3.150 3.000 3.000 282,692 -0.05(-1.64%)
Aug 02, 2013 3.160 3.300 3.020 3.050 420,969 -0.15(-4.69%)
Aug 01, 2013 3.440 3.440 3.180 3.200 224,334 -0.18(-5.33%)
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%)
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