TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
1.230 USD  -0.030 (-2.38%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 2.110 2.150 2.030 2.080 58,622 -0.03(-1.42%)
Sep 30, 2014 2.020 2.150 2.010 2.110 249,874 +0.06(+2.93%)
Sep 29, 2014 2.090 2.160 2.050 2.050 75,152 -0.05(-2.38%)
Sep 26, 2014 2.110 2.220 2.050 2.100 324,588 -0.05(-2.33%)
Sep 25, 2014 2.010 2.220 2.010 2.150 262,399 +0.11(+5.39%)
Sep 24, 2014 2.060 2.110 2.010 2.040 211,499 -0.07(-3.32%)
Sep 23, 2014 2.110 2.210 2.080 2.110 296,573 +0.06(+2.93%)
Sep 22, 2014 2.220 2.240 1.980 2.050 663,788 -0.17(-7.66%)
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%)
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