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 (%)
Sep 19, 2014 2.370 2.450 2.220 2.220 1,496,477 -0.18(-7.50%)
Sep 18, 2014 2.290 2.410 2.250 2.400 299,826 +0.04(+1.69%)
Sep 17, 2014 2.360 2.450 2.280 2.360 425,440 +0.00(+0.00%)
Sep 16, 2014 2.150 2.400 2.150 2.360 543,538 +0.14(+6.31%)
Sep 15, 2014 2.110 2.230 2.070 2.220 333,185 +0.12(+5.71%)
Sep 12, 2014 2.180 2.270 2.090 2.100 250,205 -0.15(-6.67%)
Sep 11, 2014 2.140 2.250 2.100 2.250 322,480 +0.07(+3.21%)
Sep 10, 2014 2.030 2.200 2.030 2.180 133,351 +0.15(+7.39%)
Sep 09, 2014 2.100 2.230 2.030 2.030 352,361 -0.09(-4.25%)
Sep 08, 2014 2.170 2.210 2.100 2.120 338,132 -0.11(-4.93%)
Sep 05, 2014 2.200 2.230 2.190 2.230 175,690 +0.02(+0.90%)
Sep 04, 2014 2.230 2.280 2.160 2.210 223,336 -0.03(-1.34%)
Sep 03, 2014 2.320 2.320 2.210 2.240 210,874 -0.06(-2.61%)
Sep 02, 2014 2.300 2.380 2.280 2.300 180,517 -0.07(-2.95%)
Aug 29, 2014 2.370 2.370 2.370 0 +0.06(+2.60%)
Aug 28, 2014 2.310 2.320 2.260 2.310 79,485 +0.03(+1.32%)
Aug 27, 2014 2.260 2.260 2.260 2.280 93,729 -0.01(-0.44%)
Aug 26, 2014 2.330 2.330 2.260 2.290 28,568 +0.00(+0.00%)
Aug 25, 2014 2.250 2.330 2.250 2.290 61,767 +0.01(+0.44%)
Aug 22, 2014 2.310 2.320 2.250 2.280 84,215 -0.03(-1.30%)
Aug 21, 2014 2.320 2.380 2.260 2.310 236,236 -0.05(-2.12%)
Aug 20, 2014 2.380 2.380 2.280 2.360 163,414 -0.03(-1.26%)
Aug 19, 2014 2.360 2.450 2.340 2.390 74,329 -0.01(-0.42%)
Aug 18, 2014 2.390 2.420 2.340 2.400 71,819 -0.03(-1.23%)
Aug 15, 2014 2.310 2.430 2.310 2.430 104,300 +0.01(+0.41%)
Aug 14, 2014 2.420 2.420 2.380 2.420 93,044 +0.01(+0.41%)
Aug 13, 2014 2.360 2.420 2.360 2.410 71,540 +0.04(+1.69%)
Aug 12, 2014 2.490 2.500 2.370 2.370 158,626 -0.08(-3.27%)
Aug 11, 2014 2.360 2.480 2.360 2.450 86,738 +0.04(+1.66%)
Aug 08, 2014 2.430 2.490 2.390 2.410 101,906 -0.04(-1.63%)
Aug 07, 2014 2.440 2.470 2.360 2.450 126,881 +0.00(+0.00%)
Aug 06, 2014 2.360 2.520 2.350 2.450 296,007 +0.08(+3.38%)
Aug 05, 2014 2.240 2.400 2.240 2.370 200,453 +0.13(+5.80%)
Aug 04, 2014 2.400 2.400 2.240 2.240 176,976 -0.20(-8.20%)
Aug 01, 2014 2.350 2.450 2.270 2.440 323,925 +0.15(+6.55%)
Jul 31, 2014 2.390 2.400 2.231 2.290 237,039 -0.11(-4.58%)
Jul 30, 2014 2.300 2.420 2.220 2.400 213,957 +0.04(+1.69%)
Jul 29, 2014 2.250 2.400 2.210 2.360 234,824 +0.07(+3.06%)
Jul 28, 2014 2.250 2.300 2.200 2.290 106,316 +0.03(+1.33%)
Jul 25, 2014 2.120 2.290 2.100 2.260 183,840 +0.14(+6.60%)
Jul 24, 2014 2.140 2.140 2.090 2.120 256,952 -0.06(-2.75%)
Jul 23, 2014 2.160 2.200 2.100 2.180 222,774 +0.02(+0.93%)
Jul 22, 2014 2.260 2.300 2.160 2.160 166,925 -0.15(-6.49%)
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%)
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