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 (%)
Aug 31, 2007 5.180 5.180 5.000 5.060 97,229 +0.05(+1.00%)
Aug 30, 2007 5.200 5.230 4.980 5.010 74,750 -0.16(-3.09%)
Aug 29, 2007 5.150 5.180 5.030 5.170 84,460 +0.04(+0.78%)
Aug 28, 2007 5.200 5.340 5.040 5.130 124,783 -0.10(-1.91%)
Aug 27, 2007 5.300 5.370 5.130 5.230 60,279 -0.05(-0.95%)
Aug 24, 2007 5.230 5.300 5.120 5.280 63,245 +0.05(+0.96%)
Aug 23, 2007 5.510 5.510 5.160 5.230 172,597 -0.22(-4.04%)
Aug 22, 2007 5.440 5.620 5.320 5.450 79,807 +0.00(+0.00%)
Aug 21, 2007 5.500 5.500 5.310 5.450 55,643 -0.03(-0.55%)
Aug 20, 2007 5.800 5.950 5.370 5.480 109,278 -0.29(-5.03%)
Aug 17, 2007 5.910 6.380 5.590 5.770 147,989 -0.23(-3.83%)
Aug 16, 2007 5.480 6.000 4.760 6.000 273,774 +0.52(+9.49%)
Aug 15, 2007 5.650 5.650 5.340 5.480 170,924 -0.24(-4.20%)
Aug 14, 2007 5.970 6.130 5.630 5.720 117,373 -0.20(-3.38%)
Aug 13, 2007 5.680 5.940 5.640 5.920 103,844 +0.38(+6.86%)
Aug 10, 2007 5.300 5.650 5.230 5.540 114,337 +0.26(+4.92%)
Aug 09, 2007 5.210 5.360 5.210 5.280 63,429 -0.04(-0.75%)
Aug 08, 2007 5.190 5.450 5.170 5.320 73,372 +0.15(+2.90%)
Aug 07, 2007 5.200 5.240 5.120 5.170 65,216 -0.05(-0.96%)
Aug 06, 2007 5.240 5.330 5.100 5.220 48,844 +0.00(+0.00%)
Aug 03, 2007 5.240 5.330 5.100 5.220 48,844 -0.07(-1.32%)
Aug 02, 2007 5.240 5.340 5.170 5.290 26,828 +0.01(+0.19%)
Aug 01, 2007 5.180 5.280 5.130 5.280 41,329 +0.06(+1.15%)
Jul 31, 2007 5.380 5.420 5.220 5.220 39,327 -0.12(-2.25%)
Jul 30, 2007 5.260 5.390 5.220 5.340 37,993 +0.08(+1.52%)
Jul 27, 2007 5.230 5.320 5.170 5.260 25,462 +0.10(+1.94%)
Jul 26, 2007 5.260 5.300 5.100 5.160 54,511 -0.10(-1.90%)
Jul 25, 2007 5.250 5.290 5.230 5.260 3,600 -0.11(-2.05%)
Jul 24, 2007 5.370 5.370 5.370 5.370 1,100 +0.13(+2.48%)
Jul 23, 2007 5.110 5.310 4.970 5.240 67,220 +0.05(+0.96%)
Jul 20, 2007 5.150 5.290 5.150 5.190 39,903 -0.01(-0.19%)
Jul 19, 2007 5.220 5.290 5.050 5.200 131,485 -0.02(-0.38%)
Jul 18, 2007 4.970 5.220 4.860 5.220 151,857 +0.27(+5.45%)
Jul 17, 2007 5.000 5.040 4.930 4.950 20,319 -0.03(-0.60%)
Jul 16, 2007 5.000 5.200 4.960 4.980 65,095 -0.11(-2.16%)
Jul 13, 2007 4.990 5.180 4.990 5.090 61,092 +0.02(+0.39%)
Jul 12, 2007 5.030 5.080 5.000 5.070 34,953 +0.11(+2.22%)
Jul 11, 2007 5.010 5.050 4.950 4.960 25,673 -0.01(-0.20%)
Jul 10, 2007 4.930 5.180 4.900 4.970 104,533 -0.02(-0.40%)
Jul 09, 2007 5.010 5.090 4.980 4.990 76,383 +0.00(+0.00%)
Jul 06, 2007 4.790 4.990 4.790 4.990 84,061 +0.21(+4.39%)
Jul 05, 2007 4.810 4.890 4.780 4.780 45,039 -0.07(-1.44%)
Jul 03, 2007 4.990 5.000 4.780 4.850 42,596 -0.04(-0.82%)
Jul 02, 2007 4.890 4.990 4.780 4.890 51,838 +0.00(+0.00%)
Jun 29, 2007 4.890 4.990 4.780 4.890 51,838 +0.02(+0.41%)
Jun 28, 2007 4.980 5.260 4.870 4.870 62,623 -0.08(-1.62%)
Jun 27, 2007 4.760 5.000 4.720 4.950 90,214 +0.11(+2.27%)
Jun 26, 2007 4.970 5.020 4.800 4.840 107,948 -0.16(-3.20%)
Jun 25, 2007 5.010 5.090 4.950 5.000 84,269 -0.11(-2.15%)
Jun 22, 2007 5.120 5.210 5.040 5.110 35,340 -0.01(-0.20%)
Jun 21, 2007 5.220 5.220 4.930 5.120 56,692 -0.05(-0.97%)
Jun 20, 2007 5.280 5.300 5.140 5.170 25,517 -0.08(-1.52%)
Jun 19, 2007 5.200 5.300 5.200 5.250 27,930 -0.01(-0.19%)
Jun 18, 2007 5.350 5.360 5.230 5.260 39,768 +0.02(+0.38%)
Jun 15, 2007 5.350 5.350 5.240 5.240 66,824 -0.01(-0.19%)
Jun 14, 2007 5.070 5.280 5.020 5.250 41,186 +0.16(+3.14%)
Jun 13, 2007 4.970 5.150 4.920 5.090 91,038 +0.14(+2.83%)
Jun 12, 2007 5.280 5.290 4.800 4.950 105,052 -0.33(-6.25%)
Jun 11, 2007 5.470 5.470 5.210 5.280 38,538 -0.07(-1.31%)
Jun 08, 2007 5.440 5.460 5.210 5.350 108,110 -0.07(-1.29%)
Jun 07, 2007 5.590 5.700 5.410 5.420 127,802 -0.24(-4.24%)
Jun 06, 2007 5.750 5.750 5.560 5.660 60,644 -0.06(-1.05%)
Jun 05, 2007 5.540 5.720 5.480 5.720 140,473 +0.20(+3.62%)
Jun 04, 2007 5.460 5.550 5.220 5.520 122,880 +0.14(+2.60%)
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.