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 30, 2008 5.170 5.320 5.090 5.090 45,953 -0.04(-0.78%)
May 29, 2008 5.280 5.280 5.050 5.130 84,023 -0.17(-3.21%)
May 28, 2008 5.120 5.350 5.120 5.300 41,494 -0.05(-0.93%)
May 27, 2008 5.320 5.400 5.220 5.350 61,542 -0.02(-0.37%)
May 26, 2008 5.350 5.400 5.320 5.370 13,504 -0.05(-0.92%)
May 23, 2008 5.450 5.450 5.360 5.420 17,877 +0.02(+0.37%)
May 22, 2008 5.540 5.540 5.380 5.400 19,302 -0.10(-1.82%)
May 21, 2008 5.580 5.600 5.490 5.500 31,156 -0.04(-0.72%)
May 20, 2008 5.620 5.620 5.390 5.540 104,989 +0.09(+1.65%)
May 19, 2008 5.620 5.620 5.250 5.450 32,050 +0.00(+0.00%)
May 16, 2008 5.620 5.620 5.250 5.450 32,050 +0.12(+2.25%)
May 15, 2008 5.180 5.330 5.180 5.330 34,878 +0.20(+3.90%)
May 14, 2008 5.200 5.200 5.100 5.130 29,540 -0.03(-0.58%)
May 13, 2008 5.160 5.220 5.100 5.160 37,926 -0.04(-0.77%)
May 12, 2008 5.210 5.360 5.200 5.200 32,076 +0.03(+0.58%)
May 09, 2008 5.070 5.360 5.070 5.170 130,013 -0.01(-0.19%)
May 08, 2008 5.010 5.230 5.000 5.180 55,955 +0.17(+3.39%)
May 07, 2008 5.030 5.080 4.970 5.010 71,037 -0.06(-1.18%)
May 06, 2008 5.180 5.250 5.060 5.070 50,319 -0.04(-0.78%)
May 05, 2008 5.250 5.280 5.070 5.110 125,727 -0.11(-2.11%)
May 02, 2008 5.350 5.440 5.220 5.220 96,558 +0.14(+2.76%)
May 01, 2008 4.990 5.200 5.080 5.080 33,835 -0.05(-0.97%)
Apr 30, 2008 5.000 5.220 4.960 5.130 117,945 +0.13(+2.60%)
Apr 29, 2008 5.160 5.180 4.850 5.000 131,086 -0.18(-3.47%)
Apr 28, 2008 5.200 5.320 5.170 5.180 49,415 -0.07(-1.33%)
Apr 25, 2008 5.350 5.440 5.250 5.250 69,363 -0.10(-1.87%)
Apr 24, 2008 5.650 5.660 5.350 5.350 82,160 -0.32(-5.64%)
Apr 23, 2008 5.770 5.770 5.650 5.670 44,122 -0.02(-0.35%)
Apr 22, 2008 5.940 5.940 5.690 5.690 47,907 -0.11(-1.90%)
Apr 21, 2008 5.990 5.990 5.690 5.800 51,201 -0.06(-1.02%)
Apr 18, 2008 5.980 5.980 5.720 5.860 48,698 -0.05(-0.85%)
Apr 17, 2008 5.940 6.020 5.880 5.910 53,577 -0.04(-0.67%)
Apr 16, 2008 5.690 5.950 5.690 5.950 76,788 +0.14(+2.41%)
Apr 15, 2008 5.700 5.850 5.680 5.810 21,174 +0.21(+3.75%)
Apr 14, 2008 5.690 5.830 5.600 5.600 46,603 -0.21(-3.61%)
Apr 11, 2008 5.810 5.870 5.690 5.810 52,580 -0.04(-0.68%)
Apr 10, 2008 5.760 5.880 5.720 5.850 49,879 +0.10(+1.74%)
Apr 09, 2008 5.600 5.820 5.570 5.750 95,975 +0.16(+2.86%)
Apr 08, 2008 5.730 5.750 5.570 5.590 98,760 -0.15(-2.61%)
Apr 07, 2008 5.740 5.820 5.730 5.740 28,788 +0.00(+0.00%)
Apr 04, 2008 5.780 5.830 5.720 5.740 51,848 -0.04(-0.69%)
Apr 03, 2008 5.830 5.960 5.780 5.780 19,208 -0.07(-1.20%)
Apr 02, 2008 5.850 5.920 5.710 5.850 26,499 +0.02(+0.34%)
Apr 01, 2008 5.920 5.920 5.830 5.830 47,822 -0.10(-1.69%)
Mar 31, 2008 5.980 6.050 5.810 5.930 204,040 -0.08(-1.33%)
Mar 28, 2008 5.780 6.210 5.780 6.010 66,450 +0.02(+0.33%)
Mar 27, 2008 5.840 5.990 5.780 5.990 54,110 +0.04(+0.67%)
Mar 26, 2008 5.970 6.090 5.890 5.950 73,711 +0.09(+1.54%)
Mar 25, 2008 5.820 6.030 5.810 5.860 70,271 +0.06(+1.03%)
Mar 24, 2008 6.320 6.320 5.760 5.800 90,740 -0.32(-5.23%)
Mar 21, 2008 5.750 6.160 5.750 6.120 159,831 +0.00(+0.00%)
Mar 20, 2008 5.750 6.160 5.750 6.120 159,831 +0.07(+1.16%)
Mar 19, 2008 5.990 6.050 5.850 6.050 99,364 +0.03(+0.50%)
Mar 18, 2008 6.160 6.160 5.900 6.020 167,862 -0.12(-1.95%)
Mar 17, 2008 5.990 6.140 5.820 6.140 284,459 +0.24(+4.07%)
Mar 14, 2008 5.950 6.200 5.830 5.900 108,120 -0.15(-2.48%)
Mar 13, 2008 5.750 6.050 5.630 6.050 216,324 +0.29(+5.03%)
Mar 12, 2008 5.780 5.840 5.670 5.760 77,183 +0.07(+1.23%)
Mar 11, 2008 5.740 5.770 5.560 5.690 47,868 -0.07(-1.22%)
Mar 10, 2008 5.800 5.950 5.480 5.760 109,931 -0.12(-2.04%)
Mar 07, 2008 5.800 5.990 5.730 5.880 139,472 -0.02(-0.34%)
Mar 06, 2008 5.830 5.950 5.810 5.900 40,544 -0.02(-0.34%)
Mar 05, 2008 5.900 6.040 5.900 5.920 27,039 -0.06(-1.00%)
Mar 04, 2008 6.160 6.200 5.830 5.980 77,885 -0.12(-1.97%)
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.