Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

0.4820 +0.0051 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 3.760 3.760 3.550 3.550 295,537 -0.12(-3.27%)
Nov 27, 2009 3.690 3.770 3.530 3.670 359,221 -0.20(-5.17%)
Nov 25, 2009 3.900 3.900 3.770 3.870 380,620 +0.10(+2.65%)
Nov 24, 2009 3.850 3.910 3.680 3.770 267,648 -0.05(-1.31%)
Nov 23, 2009 3.800 3.950 3.740 3.820 612,268 +0.08(+2.14%)
Nov 20, 2009 3.600 3.740 3.470 3.740 387,897 +0.15(+4.18%)
Nov 19, 2009 3.630 3.630 3.460 3.590 300,618 -0.05(-1.37%)
Nov 18, 2009 3.600 3.750 3.540 3.640 433,844 +0.05(+1.39%)
Nov 17, 2009 3.580 3.700 3.440 3.590 402,322 -0.03(-0.83%)
Nov 16, 2009 3.620 3.800 3.500 3.620 669,558 +0.12(+3.43%)
Nov 13, 2009 3.490 3.580 3.420 3.500 456,990 +0.02(+0.57%)
Nov 12, 2009 3.700 3.800 3.400 3.480 541,570 -0.25(-6.70%)
Nov 11, 2009 3.530 3.950 3.500 3.730 1,320,790 +0.23(+6.57%)
Nov 10, 2009 3.000 3.500 2.990 3.500 1,101,127 +0.43(+14.01%)
Nov 09, 2009 3.050 3.110 2.980 3.070 508,094 +0.07(+2.33%)
Nov 06, 2009 2.880 3.080 2.880 3.000 214,635 +0.04(+1.35%)
Nov 05, 2009 3.150 3.150 2.950 2.960 257,361 -0.07(-2.31%)
Nov 04, 2009 3.020 3.160 3.000 3.030 356,078 +0.01(+0.33%)
Nov 03, 2009 2.800 3.060 2.800 3.020 428,346 +0.08(+2.72%)
Nov 02, 2009 2.840 3.120 2.820 2.940 639,105 +0.05(+1.73%)
Oct 30, 2009 3.000 3.000 2.860 2.890 325,641 -0.07(-2.36%)
Oct 29, 2009 2.910 3.050 2.910 2.960 301,990 +0.06(+2.07%)
Oct 28, 2009 2.950 3.010 2.870 2.900 332,427 -0.05(-1.69%)
Oct 27, 2009 3.030 3.060 2.930 2.950 408,583 -0.13(-4.22%)
Oct 26, 2009 3.180 3.290 3.040 3.080 393,990 -0.10(-3.14%)
Oct 23, 2009 3.250 3.260 3.160 3.180 547,276 -0.03(-0.93%)
Oct 22, 2009 3.120 3.220 3.100 3.210 417,305 +0.10(+3.22%)
Oct 21, 2009 2.990 3.190 2.990 3.110 581,390 +0.05(+1.63%)
Oct 20, 2009 3.030 3.060 3.010 3.060 375,446 -0.01(-0.33%)
Oct 19, 2009 3.090 3.090 2.980 3.070 359,621 +0.02(+0.66%)
Oct 16, 2009 3.090 3.110 2.970 3.050 490,590 -0.04(-1.29%)
Oct 15, 2009 3.050 3.100 3.000 3.090 231,917 +0.02(+0.65%)
Oct 14, 2009 3.100 3.140 3.030 3.070 318,393 -0.02(-0.65%)
Oct 13, 2009 3.100 3.150 2.990 3.090 434,500 +0.07(+2.32%)
Oct 12, 2009 3.070 3.150 3.010 3.020 258,923 -0.07(-2.27%)
Oct 09, 2009 3.170 3.170 3.021 3.090 308,346 -0.08(-2.52%)
Oct 08, 2009 2.950 3.170 2.890 3.170 853,379 +0.20(+6.73%)
Oct 07, 2009 2.900 3.170 2.900 2.970 282,635 -0.01(-0.34%)
Oct 06, 2009 2.880 3.050 2.880 2.980 850,797 +0.15(+5.30%)
Oct 05, 2009 2.700 2.840 2.700 2.830 306,596 +0.08(+2.91%)
Oct 02, 2009 2.710 2.800 2.700 2.750 366,463 -0.03(-1.08%)
Oct 01, 2009 2.890 2.890 2.770 2.780 354,437 -0.06(-2.11%)
Sep 30, 2009 2.850 2.890 2.820 2.840 374,263 +0.00(+0.00%)
Sep 29, 2009 2.820 2.890 2.800 2.840 258,047 +0.02(+0.71%)
Sep 28, 2009 2.810 2.880 2.760 2.820 384,327 +0.04(+1.44%)
Sep 25, 2009 2.800 2.840 2.710 2.780 249,308 -0.06(-2.11%)
Sep 24, 2009 2.840 2.920 2.690 2.840 472,535 +0.00(+0.00%)
Sep 23, 2009 2.900 2.900 2.780 2.840 361,098 -0.01(-0.35%)
Sep 22, 2009 2.940 2.960 2.820 2.850 443,570 +0.00(+0.00%)
Sep 21, 2009 2.800 2.980 2.700 2.850 706,016 +0.04(+1.42%)
Sep 18, 2009 3.270 3.270 2.810 2.810 1,966,410 -0.29(-9.35%)
Sep 17, 2009 3.230 3.320 3.100 3.100 699,372 -0.19(-5.73%)
Sep 16, 2009 3.330 3.440 3.260 3.288 629,120 +0.03(+0.87%)
Sep 15, 2009 3.080 3.320 3.070 3.260 453,869 +0.19(+6.19%)
Sep 14, 2009 3.290 3.290 3.010 3.070 591,424 -0.22(-6.69%)
Sep 11, 2009 3.340 3.500 3.210 3.290 469,351 +0.02(+0.61%)
Sep 10, 2009 3.180 3.460 3.100 3.270 465,931 +0.05(+1.55%)
Sep 09, 2009 3.260 3.400 3.150 3.220 365,266 -0.02(-0.62%)
Sep 08, 2009 3.560 3.580 3.200 3.240 480,033 -0.12(-3.57%)
Sep 04, 2009 3.300 3.440 3.110 3.360 519,071 +0.05(+1.51%)
Sep 03, 2009 3.440 3.600 3.300 3.310 619,429 -0.09(-2.65%)
Sep 02, 2009 3.060 3.400 3.050 3.400 470,564 +0.40(+13.33%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.