TANZANIAN ROYALTY EXPLORATION CORPORATION (NY: TRX)
0.5617 USD  -0.0283 (-4.80%)
Streaming Delayed Price  /  Updated: 10:13 AM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 0.6071 0.6300 0.5600 0.5900 271,706 -0.02(-3.74%)
Jan 28, 2015 0.6500 0.6725 0.6100 0.6129 168,432 -0.02(-2.73%)
Jan 27, 2015 0.6418 0.6595 0.6162 0.6301 154,315 +0.02(+2.86%)
Jan 26, 2015 0.6500 0.6500 0.6020 0.6126 284,872 -0.03(-4.28%)
Jan 23, 2015 0.6700 0.6700 0.6100 0.6400 185,482 -0.01(-1.61%)
Jan 22, 2015 0.6400 0.6690 0.6200 0.6505 290,935 +0.03(+4.90%)
Jan 21, 2015 0.6500 0.6645 0.6200 0.6201 237,645 -0.04(-6.05%)
Jan 20, 2015 0.6100 0.6800 0.6001 0.6600 360,400 +0.05(+7.54%)
Jan 16, 2015 0.5900 0.6137 0.5600 0.6137 490,451 +0.05(+9.59%)
Jan 15, 2015 0.6000 0.5261 0.5600 602,905 +0.03(+5.60%)
Jan 14, 2015 0.5600 0.5907 0.5229 0.5303 339,729 -0.02(-3.76%)
Jan 13, 2015 0.5510 306,325 +0.01(+2.04%)
Jan 12, 2015 0.5700 0.6000 0.5400 0.5400 447,105 -0.02(-2.79%)
Jan 09, 2015 0.5700 0.6000 0.5300 0.5555 431,628 +0.04(+6.83%)
Jan 08, 2015 0.6300 0.6495 0.5200 0.5200 403,409 -0.09(-14.77%)
Jan 07, 2015 0.6000 0.6689 0.6000 0.6101 307,605 -0.02(-3.16%)
Jan 06, 2015 0.6394 0.6644 0.5922 0.6300 683,300 +0.02(+3.28%)
Jan 05, 2015 0.6300 0.6500 0.5851 0.6100 518,033 -0.03(-4.69%)
Jan 02, 2015 0.6200 0.6400 0.5670 0.6400 209,822 -0.01(-1.34%)
Dec 31, 2014 0.6487 0.6487 0.6487 0 +0.01(+2.16%)
Dec 30, 2014 0.6100 0.6444 0.5850 0.6350 622,183 +0.05(+8.55%)
Dec 29, 2014 0.5911 0.6198 0.5511 0.5850 302,690 -0.01(-0.86%)
Dec 26, 2014 0.6500 0.6596 0.5900 0.5901 305,370 -0.02(-3.09%)
Dec 24, 2014 0.6089 0.6089 0.6089 0 +0.01(+2.34%)
Dec 23, 2014 0.5700 0.6100 0.5200 0.5950 860,954 +0.04(+8.18%)
Dec 22, 2014 0.7400 0.7490 0.5500 0.5500 1,459,985 -0.07(-12.00%)
Dec 19, 2014 0.8600 0.9100 0.6200 0.6250 12,921,976 -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%)
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