TIDELANDS ROYALTY TRUST $4.76

down -0.14


24/5/2013 02:24 PM  |  OTC : TIRTZ  |  Industries : Real Estate and Rental and Leasing / Lessors of Nonfinancial Intangible Assets (except Copyrighted Works)
Type:

TIRTZ historical data

Date Open High Low Close Volume
5/24/2013 4.76 4.76 4.76 4.76 1
5/23/2013 5.10 5.10 4.70 4.90 34
5/22/2013 4.86 4.86 4.86 4.86 0
5/21/2013 4.80 4.86 4.80 4.86 7
5/20/2013 5.20 5.20 4.75 4.75 99
5/17/2013 5.09 5.20 5.09 5.10 19
5/16/2013 5.11 5.11 5.11 5.11 0
5/15/2013 5.10 5.11 5.05 5.11 13
5/14/2013 5.01 5.11 5.01 5.05 49
5/13/2013 5.11 5.11 5.01 5.01 19
5/10/2013 5.11 5.11 5.11 5.11 0
5/9/2013 5.11 5.11 5.11 5.11 2
5/8/2013 5.05 5.05 5.05 5.05 0
5/7/2013 5.05 5.05 5.05 5.05 0
5/6/2013 5.25 5.25 5.05 5.05 12
5/3/2013 5.05 5.05 5.05 5.05 2
5/2/2013 5.01 5.01 5.01 5.01 1
5/1/2013 5.05 5.05 5.05 5.05 0
4/30/2013 5.05 5.05 5.05 5.05 0
4/29/2013 5.25 5.25 5.05 5.05 27
4/26/2013 5.25 5.25 5.24 5.25 8
4/25/2013 5.25 5.25 5.10 5.25 14
4/24/2013 5.25 5.25 5.25 5.25 10
4/23/2013 5.15 5.25 5.15 5.25 4
4/22/2013 5.00 5.15 5.00 5.15 4
4/19/2013 4.99 4.99 4.85 4.85 3
4/18/2013 5.15 5.20 5.15 5.20 8
4/17/2013 4.80 4.81 4.80 4.81 15
4/16/2013 5.24 5.24 5.00 5.00 4
4/15/2013 5.10 5.24 5.10 5.24 8
4/12/2013 5.00 5.05 5.00 5.05 7
4/11/2013 4.71 4.71 4.71 4.71 0
4/10/2013 4.75 5.25 4.70 4.71 13
4/9/2013 5.20 5.25 5.20 5.25 5
4/8/2013 5.10 5.15 5.10 5.15 10
4/5/2013 4.95 5.10 4.70 5.10 20
4/4/2013 5.00 5.00 5.00 5.00 3
4/3/2013 4.80 4.80 4.80 4.80 15
4/2/2013 4.71 4.71 4.67 4.67 22
4/1/2013 5.00 5.00 5.00 5.00 2
3/28/2013 5.00 5.00 5.00 5.00 2
3/27/2013 5.00 5.00 5.00 5.00 0
3/26/2013 5.00 5.00 5.00 5.00 0
3/25/2013 4.95 5.05 4.95 5.00 17
3/22/2013 4.95 4.95 4.95 4.95 9
3/21/2013 4.95 4.95 4.95 4.95 0
3/20/2013 4.90 4.95 4.90 4.95 6
3/19/2013 4.90 4.90 4.90 4.90 3
3/18/2013 4.80 4.90 4.80 4.90 17
3/15/2013 4.95 4.95 4.95 4.95 3
3/14/2013 4.95 4.95 4.77 4.77 14
3/13/2013 4.95 4.95 4.95 4.95 9
3/12/2013 4.88 4.99 4.77 4.99 8
3/11/2013 4.72 4.99 4.72 4.85 18
3/8/2013 4.95 4.95 4.95 4.95 5
3/7/2013 4.70 5.00 4.70 5.00 19
3/6/2013 5.00 5.00 5.00 5.00 10
3/5/2013 5.00 5.00 4.55 4.60 23
3/4/2013 5.00 5.00 4.74 4.74 16
3/1/2013 4.72 5.00 4.72 5.00 5
2/28/2013 5.00 5.00 5.00 5.00 2
2/27/2013 4.90 5.00 4.90 5.00 14
2/26/2013 4.94 4.94 4.94 4.94 0
2/25/2013 4.72 4.95 4.72 4.94 11
2/22/2013 4.72 4.72 4.72 4.72 2
2/21/2013 4.90 4.90 4.90 4.90 0
2/20/2013 4.90 4.90 4.90 4.90 2
2/19/2013 4.90 4.90 4.90 4.90 0
2/15/2013 4.90 4.90 4.72 4.90 10
2/14/2013 4.75 4.75 4.75 4.75 0
2/13/2013 4.75 4.75 4.75 4.75 1
2/12/2013 4.99 4.99 4.75 4.75 30
2/11/2013 4.70 4.70 4.70 4.70 0
2/8/2013 4.69 4.70 4.60 4.70 12
2/7/2013 4.99 4.99 4.99 4.99 3
2/6/2013 4.72 4.82 4.72 4.82 5
2/5/2013 4.75 4.75 4.70 4.72 20
2/4/2013 4.75 4.75 4.75 4.75 0
2/1/2013 4.75 4.75 4.75 4.75 0
1/31/2013 4.90 4.90 4.75 4.75 8
1/30/2013 4.90 4.90 4.90 4.90 0
1/29/2013 4.90 4.90 4.90 4.90 0
1/28/2013 4.90 4.90 4.90 4.90 0
1/25/2013 4.90 4.90 4.90 4.90 0
1/24/2013 4.90 4.90 4.90 4.90 0
1/23/2013 4.99 4.99 4.90 4.90 5
1/22/2013 4.85 4.85 4.85 4.85 7
1/18/2013 4.85 4.85 4.85 4.85 1
1/17/2013 5.05 5.05 5.05 5.05 2
1/16/2013 5.10 5.10 5.10 5.10 0
1/15/2013 5.10 5.10 5.10 5.10 3
1/14/2013 4.85 4.85 4.85 4.85 0
1/11/2013 4.90 4.90 4.85 4.85 3
1/10/2013 5.15 5.15 5.15 5.15 3
1/9/2013 5.19 5.20 4.86 4.86 28
1/8/2013 4.85 5.19 4.85 5.19 19
1/7/2013 4.86 4.86 4.85 4.85 5
1/4/2013 5.30 5.30 5.30 5.30 0
1/3/2013 4.86 5.30 4.86 5.30 11
1/2/2013 4.85 4.85 4.85 4.85 0
Marketplace
Trading Center