TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
0.6250 USD  -0.1933 (-23.62%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.8600 0.9100 0.6200 0.6250 12,899,476 -0.19(-23.62%)
Dec 18, 2014 0.6800 0.8400 0.6300 0.8183 599,005 +0.17(+25.89%)
Dec 17, 2014 0.6500 0.6557 0.5800 0.6500 426,779 +0.05(+8.33%)
Dec 16, 2014 0.5800 0.6000 746,941 -0.11(-15.48%)
Dec 15, 2014 0.7200 0.7600 0.6800 0.7099 491,564 -0.03(-4.07%)
Dec 12, 2014 0.7990 0.7990 0.7021 0.7400 321,298 -0.06(-7.50%)
Dec 11, 2014 0.7400 0.8000 0.7400 0.8000 306,141 +0.01(+1.47%)
Dec 10, 2014 0.8100 0.8600 0.7500 0.7884 357,781 -0.04(-4.34%)
Dec 09, 2014 0.8100 0.8600 0.7500 0.8242 547,247 +0.02(+3.02%)
Dec 08, 2014 0.8500 0.8500 0.6800 0.8000 764,050 -0.06(-6.98%)
Dec 05, 2014 0.8700 0.8700 0.8176 0.8600 509,928 -0.02(-2.27%)
Dec 04, 2014 0.9200 0.9500 0.8015 0.8800 524,175 -0.01(-1.13%)
Dec 03, 2014 0.9000 0.9400 0.8796 0.8901 736,366 +0.01(+1.14%)
Dec 02, 2014 1.000 1.020 0.8700 0.8801 951,607 -0.19(-17.74%)
Dec 01, 2014 1.080 1.100 1.010 1.070 730,763 +0.02(+1.90%)
Nov 28, 2014 1.110 1.110 1.020 1.050 466,912 -0.13(-11.02%)
Nov 26, 2014 1.180 1.180 1.180 0 -0.05(-4.07%)
Nov 25, 2014 1.220 1.340 1.100 1.230 779,534 -0.03(-2.38%)
Nov 24, 2014 1.280 1.330 1.240 1.260 202,520 -0.03(-2.33%)
Nov 21, 2014 1.180 1.340 1.180 1.290 352,015 +0.14(+12.17%)
Nov 20, 2014 1.120 1.250 1.120 1.150 259,423 +0.08(+7.48%)
Nov 19, 2014 1.250 1.300 1.070 1.070 517,341 -0.20(-15.75%)
Nov 18, 2014 1.200 1.330 1.170 1.270 421,588 +0.08(+6.72%)
Nov 17, 2014 1.040 1.190 1.030 1.190 557,421 +0.15(+14.42%)
Nov 14, 2014 1.010 1.130 0.9400 1.040 906,276 +0.02(+1.96%)
Nov 13, 2014 1.050 1.090 1.020 1.020 269,539 -0.01(-0.97%)
Nov 12, 2014 1.080 1.120 1.030 1.030 414,114 -0.03(-2.84%)
Nov 11, 2014 1.050 1.180 1.040 1.060 506,952 +0.02(+1.93%)
Nov 10, 2014 1.200 1.220 1.010 1.040 457,041 -0.18(-14.75%)
Nov 07, 2014 1.090 1.220 1.010 1.220 854,071 +0.19(+18.45%)
Nov 06, 2014 1.020 1.100 1.020 1.030 592,721 +0.01(+0.98%)
Nov 05, 2014 1.120 1.160 1.010 1.020 569,973 -0.16(-13.56%)
Nov 04, 2014 1.300 1.340 1.160 1.180 244,270 -0.18(-13.24%)
Nov 03, 2014 1.250 1.360 1.181 1.360 427,970 +0.11(+8.80%)
Oct 31, 2014 1.450 1.470 1.160 1.250 671,270 -0.25(-16.67%)
Oct 30, 2014 1.600 1.600 1.480 1.500 216,016 -0.13(-7.98%)
Oct 29, 2014 1.650 1.680 1.510 1.630 253,350 -0.09(-5.23%)
Oct 28, 2014 1.670 1.760 1.560 1.720 399,902 +0.02(+1.18%)
Oct 27, 2014 1.650 1.700 1.690 1.700 178,677 +0.01(+0.59%)
Oct 24, 2014 1.670 1.740 1.620 1.690 110,742 -0.04(-2.31%)
Oct 23, 2014 1.650 1.730 1.540 1.730 346,534 +0.08(+4.85%)
Oct 22, 2014 1.640 1.650 238,047 -0.13(-7.30%)
Oct 21, 2014 1.740 1.800 1.700 1.780 117,727 +0.06(+3.49%)
Oct 20, 2014 1.750 1.800 1.710 1.720 118,784 -0.05(-2.82%)
Oct 17, 2014 1.810 1.860 1.750 1.770 257,951 -0.01(-0.56%)
Oct 16, 2014 1.820 1.870 1.770 1.780 110,898 -0.07(-3.78%)
Oct 15, 2014 1.950 2.040 1.780 1.850 209,549 -0.05(-2.89%)
Oct 14, 2014 1.910 1.970 1.880 1.905 123,372 +0.05(+2.70%)
Oct 13, 2014 1.890 1.990 1.850 1.855 120,754 +0.00(+0.27%)
Oct 10, 2014 1.860 1.890 1.800 1.850 287,793 -0.03(-1.60%)
Oct 09, 2014 1.910 2.040 1.900 1.880 143,082 -0.16(-7.84%)
Oct 08, 2014 1.770 2.120 1.700 2.040 385,424 +0.27(+15.25%)
Oct 07, 2014 1.970 2.000 1.750 1.770 192,611 -0.15(-7.81%)
Oct 06, 2014 1.820 2.000 1.820 1.920 355,319 +0.10(+5.49%)
Oct 03, 2014 1.950 2.029 1.790 1.820 302,128 -0.16(-8.08%)
Oct 02, 2014 2.070 2.090 1.970 1.980 203,380 -0.10(-4.81%)
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