TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
2.310 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 21, 2014 2.300 2.310 2.190 2.310 207,939 +0.07(+3.12%)
Jul 18, 2014 2.270 2.300 2.220 2.240 54,799 -0.10(-4.27%)
Jul 17, 2014 2.220 2.340 2.180 2.340 342,675 +0.16(+7.34%)
Jul 16, 2014 2.270 2.300 2.170 2.180 197,065 -0.09(-3.96%)
Jul 15, 2014 2.350 2.440 2.260 2.270 218,785 -0.05(-2.16%)
Jul 14, 2014 2.350 2.470 2.280 2.320 305,833 -0.15(-6.07%)
Jul 11, 2014 2.320 2.500 2.300 2.470 296,677 +0.15(+6.47%)
Jul 10, 2014 2.460 2.540 2.280 2.320 660,197 -0.15(-6.07%)
Jul 09, 2014 2.380 2.500 2.340 2.470 366,016 +0.11(+4.66%)
Jul 08, 2014 2.250 2.430 2.230 2.360 485,756 +0.11(+4.89%)
Jul 07, 2014 2.130 2.280 2.130 2.250 215,028 +0.01(+0.45%)
Jul 03, 2014 2.240 2.240 2.240 0 +0.11(+5.16%)
Jul 02, 2014 2.170 2.270 2.100 2.130 213,253 -0.03(-1.39%)
Jul 01, 2014 2.240 2.270 2.100 2.160 124,033 -0.10(-4.42%)
Jun 30, 2014 2.100 2.260 2.070 2.260 305,313 +0.15(+7.11%)
Jun 27, 2014 2.150 2.200 2.100 2.110 216,552 -0.05(-2.31%)
Jun 26, 2014 2.220 2.260 2.150 2.160 191,452 -0.10(-4.42%)
Jun 25, 2014 2.120 2.280 2.090 2.260 194,496 +0.14(+6.60%)
Jun 24, 2014 2.320 2.370 2.060 2.120 459,846 -0.18(-7.83%)
Jun 23, 2014 2.340 2.410 2.300 2.300 382,961 -0.06(-2.54%)
Jun 20, 2014 2.480 2.570 2.280 2.360 1,673,560 -0.14(-5.60%)
Jun 19, 2014 2.460 2.510 2.380 2.500 696,350 +0.12(+5.04%)
Jun 18, 2014 2.280 2.440 2.220 2.380 492,535 +0.08(+3.48%)
Jun 17, 2014 2.280 2.310 2.170 2.300 314,648 -0.04(-1.71%)
Jun 16, 2014 2.180 2.370 2.140 2.340 659,219 +0.21(+9.86%)
Jun 13, 2014 2.210 2.210 2.100 2.130 170,461 -0.05(-2.29%)
Jun 12, 2014 2.020 2.200 1.980 2.180 496,539 +0.18(+9.00%)
Jun 11, 2014 1.940 2.070 1.910 2.000 267,097 +0.08(+4.17%)
Jun 10, 2014 1.880 1.930 1.850 1.920 121,535 +0.08(+4.35%)
Jun 06, 2014 1.800 1.880 1.750 1.840 204,560 +0.06(+3.37%)
Jun 05, 2014 1.850 1.880 1.750 1.780 258,677 +0.00(+0.00%)
Jun 04, 2014 1.788 1.840 1.750 1.780 116,591 +0.04(+2.30%)
Jun 03, 2014 1.800 1.860 1.730 1.740 207,698 -0.07(-3.87%)
Jun 02, 2014 1.820 1.860 1.720 1.810 174,960 -0.01(-0.55%)
May 30, 2014 1.790 1.840 1.728 1.820 253,246 +0.01(+0.55%)
May 29, 2014 1.720 1.880 1.720 1.810 233,599 +0.09(+5.23%)
May 28, 2014 1.720 1.840 1.690 1.720 378,573 -0.03(-1.71%)
May 27, 2014 1.900 1.930 1.730 1.750 463,261 -0.13(-6.91%)
May 23, 2014 1.880 1.880 1.880 0 -0.10(-5.05%)
May 22, 2014 2.050 2.050 1.950 1.980 89,405 -0.05(-2.46%)
May 21, 2014 2.010 2.060 1.970 2.030 221,452 -0.04(-1.93%)
May 20, 2014 2.090 2.090 2.030 2.070 122,221 +0.00(+0.00%)
May 19, 2014 2.100 2.130 2.040 2.070 87,976 +0.01(+0.49%)
May 16, 2014 2.080 2.100 2.050 2.060 75,564 -0.04(-1.90%)
May 15, 2014 2.100 2.120 2.080 2.100 98,550 +0.00(+0.00%)
May 14, 2014 2.130 2.150 2.100 2.100 89,613 +0.00(+0.00%)
May 13, 2014 2.130 2.160 2.100 2.100 54,364 -0.04(-1.87%)
May 12, 2014 2.160 2.170 2.110 2.140 66,533 +0.02(+0.94%)
May 09, 2014 2.140 2.150 2.100 2.120 54,269 +0.01(+0.47%)
May 08, 2014 2.150 2.170 2.100 2.110 88,663 -0.05(-2.31%)
May 07, 2014 2.190 2.190 2.130 2.160 106,103 -0.06(-2.70%)
May 06, 2014 2.200 2.260 2.131 2.220 121,140 +0.01(+0.45%)
May 05, 2014 2.220 2.250 2.190 2.210 89,213 +0.01(+0.45%)
May 02, 2014 2.130 2.200 2.090 2.200 99,035 +0.08(+3.77%)
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