Tanzanian Royalty Exploration Corporation Historical Stock Prices

TRX 
$0.4195
*  
0.0091
2.22%
Get TRX Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading TRX now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.417  0.42  0.4104  0.4195 92,880
04/27/2015 0.4104 0.42 0.4104 0.4195 92,880
04/24/2015 0.4101 0.4187 0.41 0.4104 59,054
04/23/2015 0.41 0.41 0.386 0.405 108,305
04/22/2015 0.415 0.42 0.3911 0.4 101,766
04/21/2015 0.43 0.43 0.415 0.417 73,881
04/20/2015 0.43 0.44 0.42 0.42 98,673
04/17/2015 0.42 0.44 0.416 0.42 261,970
04/16/2015 0.405 0.4181 0.4025 0.4025 167,868
04/15/2015 0.4025 0.4146 0.4025 0.4029 157,619
04/14/2015 0.4025 0.4142 0.4 0.4 54,715
04/13/2015 0.401 0.42 0.401 0.4025 148,060
04/10/2015 0.401 0.41 0.395 0.396 97,465
04/09/2015 0.4 0.42 0.39 0.3902 156,815
04/08/2015 0.4 0.4278 0.4 0.4 89,279
04/07/2015 0.4 0.44 0.4 0.4 191,828
04/06/2015 0.375 0.41 0.3749 0.4 528,824
04/02/2015 0.376 0.376 0.351 0.37 207,823
04/01/2015 0.3689 0.37 0.3312 0.35 217,475
03/31/2015 0.34 0.376 0.3226 0.35 569,918
03/30/2015 0.376 0.376 0.3362 0.34 348,449
03/27/2015 0.371 0.3803 0.35 0.376 325,842
03/26/2015 0.345 0.39 0.345 0.3701 458,668
03/25/2015 0.38 0.4264 0.3362 0.3362 644,572
03/24/2015 0.416 0.44 0.374 0.375 417,788
03/23/2015 0.55 0.57 0.405 0.405 897,159
03/20/2015 0.485 0.6504 0.44 0.51 9,651,677
03/19/2015 0.37 0.47 0.3618 0.4435 536,378
03/18/2015 0.33 0.3901 0.3047 0.36 314,558
03/17/2015 0.32 0.3599 0.3171 0.32 184,763
03/16/2015 0.35 0.3999 0.32 0.32 298,837
03/13/2015 0.37 0.3886 0.35 0.38 311,386
03/12/2015 0.3618 0.4 0.3513 0.36 260,286
03/11/2015 0.4 0.4 0.3484 0.38 426,225
03/10/2015 0.43 0.4473 0.3318 0.42 506,459
03/09/2015 0.48 0.49 0.42 0.42 479,016
03/06/2015 0.524 0.524 0.48 0.4801 499,983
03/05/2015 0.54 0.5522 0.52 0.52 122,344
03/04/2015 0.56 0.56 0.535 0.54 79,683
03/03/2015 0.54 0.56 0.514 0.559 194,619
03/02/2015 0.57 0.57 0.5252 0.56 77,734
02/27/2015 0.535 0.5598 0.535 0.5598 107,057
02/26/2015 0.56 0.57 0.54 0.54 116,016
02/25/2015 0.5592 0.57 0.54 0.55 196,902
02/24/2015 0.5201 0.5546 0.5201 0.5543 138,039
02/23/2015 0.5252 0.5444 0.52 0.535 123,467
02/20/2015 0.54 0.56 0.52 0.52 375,303
02/19/2015 0.535 0.56 0.535 0.5471 153,505
02/18/2015 0.56 0.56 0.536 0.54 160,856
02/17/2015 0.55 0.5704 0.545 0.56 121,678
02/13/2015 0.57 0.5795 0.552 0.5703 119,783
02/12/2015 0.57 0.57 0.56 0.5602 27,690
02/11/2015 0.5516 0.57 0.5516 0.57 69,834
02/10/2015 0.578 0.59 0.56 0.56 99,837
02/09/2015 0.57 0.58 0.555 0.576 74,334
02/06/2015 0.55 0.59 0.55 0.55 175,455
02/05/2015 0.552 0.59 0.55 0.5651 161,330
02/04/2015 0.5613 0.585 0.5504 0.552 145,715
02/03/2015 0.59 0.5981 0.5605 0.5611 195,503
02/02/2015 0.59 0.62 0.58 0.582 198,494
01/30/2015 0.5615 0.61 0.5615 0.61 208,105
01/29/2015 0.6071 0.63 0.56 0.59 271,706
01/28/2015 0.65 0.6725 0.61 0.6129 168,432
01/27/2015 0.6418 0.6595 0.6162 0.6301 154,315
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?