TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.220 USD  -0.100 (-4.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 2.250 2.290 2.170 2.220 200,320 -0.10(-4.31%)
Apr 14, 2014 2.360 2.410 2.250 2.320 119,429 +0.01(+0.43%)
Apr 11, 2014 2.450 2.440 2.290 2.310 165,409 -0.13(-5.33%)
Apr 10, 2014 2.500 2.520 2.400 2.440 216,550 -0.05(-2.01%)
Apr 09, 2014 2.380 2.490 2.320 2.490 178,736 +0.07(+2.89%)
Apr 08, 2014 2.440 2.460 2.350 2.420 128,770 +0.04(+1.68%)
Apr 07, 2014 2.430 2.500 2.360 2.380 97,312 -0.08(-3.25%)
Apr 04, 2014 2.430 2.470 2.400 2.460 250,423 +0.06(+2.50%)
Apr 03, 2014 2.400 2.400 2.323 2.400 112,551 -0.02(-0.83%)
Apr 02, 2014 2.370 2.465 2.310 2.420 221,568 +0.10(+4.31%)
Apr 01, 2014 2.390 2.430 2.280 2.320 120,499 -0.06(-2.52%)
Mar 31, 2014 2.400 2.400 2.210 2.380 247,892 -0.01(-0.42%)
Mar 28, 2014 2.290 2.400 2.230 2.390 206,485 +0.06(+2.58%)
Mar 27, 2014 2.190 2.330 2.130 2.330 200,609 +0.14(+6.39%)
Mar 26, 2014 2.140 2.340 2.140 2.190 380,069 +0.06(+2.82%)
Mar 25, 2014 2.110 2.190 2.110 2.130 279,846 +0.00(+0.00%)
Mar 24, 2014 2.130 2.200 2.120 2.130 317,834 +0.01(+0.47%)
Mar 21, 2014 2.370 2.370 2.120 2.120 653,270 -0.23(-9.79%)
Mar 20, 2014 2.270 2.405 2.260 2.350 146,903 +0.02(+0.86%)
Mar 19, 2014 2.430 2.440 2.290 2.330 430,791 -0.11(-4.51%)
Mar 18, 2014 2.400 2.520 2.400 2.440 210,272 -0.05(-2.01%)
Mar 17, 2014 2.780 2.780 2.450 2.490 510,425 -0.28(-10.11%)
Mar 14, 2014 2.740 2.810 2.670 2.770 561,903 +0.11(+4.14%)
Mar 13, 2014 2.730 2.760 2.580 2.660 417,151 -0.03(-1.12%)
Mar 12, 2014 2.650 2.800 2.590 2.690 519,111 +0.08(+3.07%)
Mar 11, 2014 2.420 2.630 2.420 2.610 350,354 +0.24(+10.13%)
Mar 10, 2014 2.460 2.530 2.360 2.370 202,679 -0.10(-4.05%)
Mar 07, 2014 2.510 2.520 2.410 2.470 220,094 -0.04(-1.59%)
Mar 06, 2014 2.530 2.540 2.440 2.510 189,956 +0.01(+0.40%)
Mar 05, 2014 2.330 2.500 2.280 2.500 340,088 +0.21(+9.17%)
Mar 04, 2014 2.240 2.320 2.200 2.290 148,855 +0.04(+1.78%)
Mar 03, 2014 2.340 2.360 2.230 2.250 368,809 -0.06(-2.60%)
Feb 28, 2014 2.270 2.340 2.230 2.310 210,310 +0.06(+2.67%)
Feb 27, 2014 2.280 2.350 2.230 2.250 207,920 -0.04(-1.75%)
Feb 26, 2014 2.400 2.400 2.220 2.290 546,459 -0.12(-4.98%)
Feb 25, 2014 2.540 2.541 2.400 2.410 284,254 -0.13(-5.12%)
Feb 24, 2014 2.570 2.590 2.490 2.540 176,228 +0.04(+1.60%)
Feb 21, 2014 2.550 2.560 2.400 2.500 164,627 +0.00(+0.00%)
Feb 20, 2014 2.310 2.580 2.290 2.500 377,358 +0.19(+8.23%)
Feb 19, 2014 2.450 2.550 2.270 2.310 384,541 -0.15(-6.10%)
Feb 18, 2014 2.620 2.650 2.440 2.460 437,554 -0.16(-6.11%)
Feb 14, 2014 2.620 2.620 2.620 0 +0.09(+3.56%)
Feb 13, 2014 2.180 2.540 2.180 2.530 628,521 +0.35(+16.06%)
Feb 12, 2014 2.340 2.340 2.180 2.180 274,981 -0.14(-6.03%)
Feb 11, 2014 2.230 2.340 2.170 2.320 567,003 +0.13(+5.94%)
Feb 10, 2014 2.190 2.300 2.180 2.190 510,842 +0.02(+0.92%)
Feb 07, 2014 1.980 2.170 1.980 2.170 419,329 +0.21(+10.71%)
Feb 06, 2014 1.980 2.060 1.950 1.960 240,838 -0.02(-1.01%)
Feb 05, 2014 2.030 2.100 1.950 1.980 290,054 -0.01(-0.50%)
Feb 04, 2014 1.930 2.050 1.900 1.990 275,852 +0.04(+2.05%)
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