Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanzanian Royalty Exploration Corporation (TSX: TNX )

0.4600 UNCHANGED
Last Price Updated: 3:48 PM EST, Jan 24, 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, 2012 4.220 4.220 3.710 3.710 93,540 -0.46(-11.03%)
May 30, 2012 4.090 4.340 3.980 4.170 44,484 -0.01(-0.24%)
May 29, 2012 4.410 4.410 4.120 4.180 66,791 -0.23(-5.22%)
May 28, 2012 4.330 4.420 4.330 4.410 7,073 +0.08(+1.85%)
May 25, 2012 4.390 4.390 4.190 4.330 33,780 +0.04(+0.93%)
May 24, 2012 4.140 4.300 4.030 4.290 58,450 +0.19(+4.63%)
May 23, 2012 3.760 4.100 3.660 4.100 77,354 +0.29(+7.61%)
May 22, 2012 3.910 4.100 3.730 3.810 55,550 -0.07(-1.80%)
May 18, 2012 3.880 3.880 3.880 0 +0.06(+1.57%)
May 17, 2012 3.720 4.010 3.670 3.820 92,141 +0.20(+5.52%)
May 16, 2012 3.570 3.630 3.250 3.620 99,450 +0.15(+4.32%)
May 15, 2012 3.760 3.870 3.430 3.470 84,012 -0.34(-8.92%)
May 14, 2012 4.000 4.050 3.790 3.810 56,471 -0.23(-5.69%)
May 11, 2012 4.160 4.200 4.000 4.040 53,057 -0.21(-4.94%)
May 10, 2012 4.340 4.410 4.140 4.250 30,600 -0.02(-0.47%)
May 09, 2012 3.870 4.350 3.800 4.270 136,938 +0.32(+8.10%)
May 08, 2012 3.890 3.980 3.730 3.950 181,305 -0.04(-1.00%)
May 07, 2012 4.290 4.340 3.990 3.990 62,156 -0.33(-7.64%)
May 04, 2012 4.230 4.360 4.170 4.320 61,878 +0.07(+1.65%)
May 03, 2012 4.260 4.280 4.000 4.250 98,383 -0.07(-1.62%)
May 02, 2012 4.460 4.500 4.260 4.320 53,589 -0.16(-3.57%)
May 01, 2012 4.440 4.600 4.440 4.480 45,909 +0.10(+2.28%)
Apr 30, 2012 4.410 4.470 4.300 4.380 41,123 -0.05(-1.13%)
Apr 27, 2012 4.420 4.550 4.360 4.430 38,749 +0.08(+1.84%)
Apr 26, 2012 4.400 4.690 4.350 4.350 53,475 -0.03(-0.68%)
Apr 25, 2012 4.150 4.460 4.090 4.380 125,642 +0.15(+3.55%)
Apr 24, 2012 4.520 4.620 4.210 4.230 140,420 -0.35(-7.64%)
Apr 23, 2012 4.590 4.700 4.460 4.580 154,600 -0.09(-1.93%)
Apr 20, 2012 4.710 4.780 4.630 4.670 27,463 -0.08(-1.68%)
Apr 19, 2012 4.990 5.070 4.700 4.750 67,086 -0.13(-2.66%)
Apr 18, 2012 5.050 5.050 4.810 4.880 76,513 -0.18(-3.56%)
Apr 17, 2012 5.110 5.160 5.010 5.060 30,647 +0.02(+0.40%)
Apr 16, 2012 5.130 5.200 4.950 5.040 46,846 +0.02(+0.40%)
Apr 13, 2012 4.960 5.090 4.830 5.020 53,378 +0.08(+1.62%)
Apr 12, 2012 4.860 5.060 4.800 4.940 80,113 +0.05(+1.02%)
Apr 11, 2012 4.970 4.980 4.810 4.890 29,027 -0.03(-0.61%)
Apr 10, 2012 4.930 5.000 4.670 4.920 111,347 +0.06(+1.23%)
Apr 09, 2012 4.810 5.010 4.790 4.860 63,025 +0.02(+0.41%)
Apr 05, 2012 4.600 4.840 4.600 4.840 109,593 +0.14(+2.98%)
Apr 04, 2012 4.720 4.800 4.490 4.700 213,496 -0.12(-2.49%)
Apr 03, 2012 5.100 5.100 4.760 4.820 66,024 -0.26(-5.12%)
Apr 02, 2012 5.140 5.250 5.050 5.080 40,524 -0.11(-2.12%)
Mar 30, 2012 5.000 5.190 5.000 5.190 72,539 +0.18(+3.59%)
Mar 29, 2012 4.990 5.020 4.800 5.010 59,765 +0.02(+0.40%)
Mar 28, 2012 4.980 5.040 4.870 4.990 66,676 -0.06(-1.19%)
Mar 27, 2012 5.250 5.260 5.040 5.050 50,323 -0.18(-3.44%)
Mar 26, 2012 5.080 5.280 5.070 5.230 79,320 +0.29(+5.87%)
Mar 23, 2012 4.840 5.030 4.840 4.940 62,460 +0.11(+2.28%)
Mar 22, 2012 4.450 4.850 4.450 4.830 310,840 +0.26(+5.69%)
Mar 21, 2012 4.490 4.730 4.490 4.570 178,670 -0.01(-0.22%)
Mar 20, 2012 4.570 4.640 4.420 4.580 75,918 +0.00(+0.00%)
Mar 19, 2012 4.640 4.700 4.570 4.580 189,350 -0.01(-0.22%)
Mar 16, 2012 4.420 4.810 4.420 4.590 848,156 +0.16(+3.61%)
Mar 15, 2012 4.480 4.530 4.360 4.430 142,798 -0.02(-0.45%)
Mar 14, 2012 4.460 4.520 4.210 4.450 249,394 -0.14(-3.05%)
Mar 13, 2012 4.680 4.680 4.480 4.590 212,695 -0.11(-2.34%)
Mar 12, 2012 4.440 4.710 4.350 4.700 455,003 +0.37(+8.55%)
Mar 09, 2012 4.120 4.450 4.000 4.330 186,975 +0.21(+5.10%)
Mar 08, 2012 3.950 4.250 3.910 4.120 200,889 +0.20(+5.10%)
Mar 07, 2012 4.020 4.020 3.850 3.920 60,208 -0.08(-2.00%)
Mar 06, 2012 4.000 4.120 3.830 4.000 203,941 -0.08(-1.96%)
Mar 05, 2012 4.340 4.340 4.080 4.080 80,032 -0.11(-2.63%)
Mar 02, 2012 4.320 4.340 4.080 4.190 105,454 -0.17(-3.90%)
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.