Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanzanian Royalty Exploration Corporation (NY: TRX )

0.4760 +0.0212 (+4.66%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 7.300 7.440 7.010 7.180 445,600 -0.12(-1.64%)
May 30, 2006 7.450 7.490 7.280 7.300 335,400 -0.05(-0.68%)
May 26, 2006 7.210 7.480 7.060 7.350 382,100 +0.08(+1.10%)
May 25, 2006 7.160 7.350 6.910 7.270 257,400 +0.31(+4.45%)
May 24, 2006 7.000 7.341 6.670 6.960 569,800 -0.23(-3.20%)
May 23, 2006 7.400 7.630 7.150 7.190 721,100 -0.16(-2.18%)
May 22, 2006 6.830 7.370 6.660 7.350 603,400 +0.30(+4.26%)
May 19, 2006 6.500 7.050 6.160 7.050 1,298,700 +0.25(+3.68%)
May 18, 2006 7.200 7.320 6.750 6.800 1,231,200 -0.37(-5.16%)
May 17, 2006 7.630 7.790 7.060 7.170 899,300 -0.27(-3.63%)
May 16, 2006 7.710 7.800 7.190 7.440 696,000 -0.07(-0.93%)
May 15, 2006 7.680 7.900 7.510 7.510 879,000 -0.62(-7.63%)
May 12, 2006 8.360 8.440 7.800 8.130 934,600 -0.15(-1.81%)
May 11, 2006 8.850 8.850 8.120 8.280 879,100 -0.38(-4.35%)
May 10, 2006 8.680 8.802 8.440 8.657 815,300 -0.02(-0.26%)
May 09, 2006 8.300 8.810 8.300 8.680 1,061,000 +0.57(+7.03%)
May 08, 2006 8.300 8.380 7.980 8.110 829,800 -0.30(-3.57%)
May 05, 2006 8.400 8.600 8.200 8.410 694,100 -0.19(-2.21%)
May 04, 2006 8.190 8.600 8.100 8.600 762,400 +0.50(+6.17%)
May 03, 2006 8.350 8.400 7.880 8.100 1,002,600 -0.15(-1.82%)
May 02, 2006 8.720 8.720 8.110 8.250 995,100 -0.25(-2.94%)
May 01, 2006 8.960 9.100 8.430 8.500 1,683,200 -0.37(-4.17%)
Apr 28, 2006 8.300 8.870 8.130 8.870 1,262,700 +0.84(+10.46%)
Apr 27, 2006 8.140 8.320 7.790 8.030 1,264,100 -0.24(-2.90%)
Apr 26, 2006 8.300 8.880 8.200 8.270 1,675,800 +0.07(+0.85%)
Apr 25, 2006 7.440 8.250 7.360 8.200 1,834,200 +0.91(+12.48%)
Apr 24, 2006 7.000 7.340 6.950 7.290 588,600 +0.13(+1.82%)
Apr 21, 2006 7.110 7.300 7.060 7.160 700,200 +0.26(+3.77%)
Apr 20, 2006 7.500 7.500 6.760 6.900 1,689,300 -0.57(-7.63%)
Apr 19, 2006 7.250 7.560 6.850 7.470 2,090,700 +0.28(+3.89%)
Apr 18, 2006 6.940 7.250 6.660 7.190 868,400 +0.31(+4.51%)
Apr 17, 2006 6.930 6.940 6.740 6.880 605,400 +0.26(+3.93%)
Apr 13, 2006 6.580 6.660 6.360 6.620 365,900 +0.04(+0.61%)
Apr 12, 2006 6.180 6.620 6.180 6.580 413,700 +0.33(+5.28%)
Apr 11, 2006 6.670 6.800 6.170 6.250 903,700 -0.27(-4.14%)
Apr 10, 2006 6.970 7.100 6.500 6.520 802,700 -0.20(-2.98%)
Apr 07, 2006 7.140 7.250 6.700 6.720 1,233,200 -0.36(-5.08%)
Apr 06, 2006 7.140 7.190 6.990 7.080 780,300 +0.15(+2.16%)
Apr 05, 2006 7.030 7.110 6.850 6.930 616,100 -0.02(-0.29%)
Apr 04, 2006 7.000 7.050 6.710 6.950 543,700 +0.15(+2.21%)
Apr 03, 2006 7.170 7.260 6.700 6.800 881,300 -0.21(-2.99%)
Mar 31, 2006 7.050 7.210 6.830 7.010 791,300 -0.19(-2.64%)
Mar 30, 2006 7.120 7.440 6.970 7.200 1,447,500 +0.38(+5.57%)
Mar 29, 2006 6.340 6.820 6.340 6.820 888,700 +0.47(+7.40%)
Mar 28, 2006 6.800 6.800 6.350 6.350 719,400 -0.08(-1.24%)
Mar 27, 2006 6.450 6.609 6.350 6.430 677,200 +0.11(+1.74%)
Mar 24, 2006 6.180 6.350 5.930 6.320 654,900 +0.24(+3.95%)
Mar 23, 2006 5.800 6.200 5.700 6.080 533,100 +0.22(+3.75%)
Mar 22, 2006 5.670 5.890 5.650 5.860 274,100 +0.16(+2.81%)
Mar 21, 2006 5.760 5.970 5.640 5.700 863,200 -0.15(-2.56%)
Mar 20, 2006 6.130 6.250 5.850 5.850 624,700 -0.30(-4.88%)
Mar 17, 2006 6.220 6.250 6.130 6.150 308,300 -0.09(-1.44%)
Mar 16, 2006 6.160 6.300 6.110 6.240 418,200 +0.06(+0.97%)
Mar 15, 2006 6.300 6.480 6.150 6.180 468,500 -0.10(-1.59%)
Mar 14, 2006 6.120 6.340 6.100 6.280 400,200 +0.21(+3.46%)
Mar 13, 2006 6.440 6.460 6.060 6.070 472,900 -0.26(-4.11%)
Mar 10, 2006 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Mar 09, 2006 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Mar 08, 2006 6.330 6.330 6.330 6.330 0 +0.00(+0.00%)
Mar 07, 2006 6.400 6.710 6.200 6.330 589,400 -0.23(-3.51%)
Mar 06, 2006 6.900 6.920 6.360 6.560 831,800 -0.25(-3.67%)
Mar 03, 2006 6.680 6.940 6.680 6.810 768,400 -0.04(-0.58%)
Mar 02, 2006 6.270 6.850 6.140 6.850 1,756,500 +0.59(+9.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.