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 (%)
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%)
Mar 03, 2008 6.050 6.250 6.020 6.100 75,050 +0.08(+1.33%)
Feb 29, 2008 6.060 6.060 5.910 6.020 60,866 -0.01(-0.17%)
Feb 28, 2008 5.950 6.050 5.900 6.030 59,797 +0.10(+1.69%)
Feb 27, 2008 5.950 6.130 5.930 5.930 32,362 -0.08(-1.33%)
Feb 26, 2008 6.090 6.150 5.990 6.010 57,539 -0.09(-1.48%)
Feb 25, 2008 6.110 6.180 6.040 6.100 41,498 -0.02(-0.33%)
Feb 22, 2008 6.110 6.190 6.010 6.120 31,349 +0.00(+0.00%)
Feb 21, 2008 6.000 6.200 5.980 6.120 77,280 +0.21(+3.55%)
Feb 20, 2008 5.770 5.960 5.700 5.910 71,916 +0.06(+1.03%)
Feb 19, 2008 5.930 5.930 5.680 5.850 104,691 +0.10(+1.74%)
Feb 18, 2008 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Feb 15, 2008 5.720 5.760 5.630 5.750 37,707 +0.07(+1.23%)
Feb 14, 2008 5.870 5.890 5.650 5.680 58,417 -0.18(-3.07%)
Feb 13, 2008 5.770 5.890 5.770 5.860 26,399 +0.05(+0.86%)
Feb 12, 2008 5.990 5.990 5.760 5.810 41,806 -0.12(-2.02%)
Feb 11, 2008 5.800 5.990 5.800 5.930 22,350 +0.11(+1.89%)
Feb 08, 2008 5.660 5.840 5.580 5.820 51,902 +0.14(+2.46%)
Feb 07, 2008 5.900 5.930 5.570 5.680 172,859 -0.12(-2.07%)
Feb 06, 2008 5.820 5.960 5.770 5.800 85,522 -0.06(-1.02%)
Feb 05, 2008 5.750 5.950 5.750 5.860 25,990 +0.06(+1.03%)
Feb 04, 2008 5.950 5.950 5.770 5.800 68,921 -0.15(-2.52%)
Feb 01, 2008 5.970 6.050 5.860 5.950 67,128 +0.02(+0.34%)
Jan 31, 2008 6.050 6.120 5.930 5.930 101,186 -0.09(-1.50%)
Jan 30, 2008 5.970 6.080 5.900 6.020 78,818 +0.05(+0.84%)
Jan 29, 2008 6.370 6.370 5.950 5.970 175,909 -0.20(-3.24%)
Jan 28, 2008 6.210 6.230 6.040 6.170 76,458 +0.04(+0.65%)
Jan 25, 2008 6.260 6.290 6.050 6.130 57,726 +0.04(+0.66%)
Jan 24, 2008 6.310 6.310 6.090 6.090 60,603 -0.06(-0.98%)
Jan 23, 2008 6.240 6.290 6.010 6.150 75,035 -0.14(-2.23%)
Jan 22, 2008 5.940 6.350 5.840 6.290 144,462 +0.39(+6.61%)
Jan 21, 2008 6.450 6.540 5.790 5.900 69,993 -0.69(-10.47%)
Jan 18, 2008 6.630 6.630 6.430 6.590 73,003 +0.14(+2.17%)
Jan 17, 2008 6.600 6.650 6.440 6.450 59,566 -0.10(-1.53%)
Jan 16, 2008 6.590 6.700 6.400 6.550 83,277 -0.11(-1.65%)
Jan 15, 2008 7.000 7.000 6.480 6.660 126,360 -0.13(-1.91%)
Jan 14, 2008 7.000 7.100 6.770 6.790 65,319 -0.16(-2.30%)
Jan 11, 2008 6.800 7.150 6.800 6.950 88,333 +0.02(+0.29%)
Jan 10, 2008 6.740 7.060 6.740 6.930 72,567 +0.12(+1.76%)
Jan 09, 2008 6.760 6.920 6.730 6.810 102,593 -0.01(-0.15%)
Jan 08, 2008 6.800 6.970 6.800 6.820 133,571 +0.08(+1.19%)
Jan 07, 2008 6.860 6.880 6.520 6.740 58,972 -0.07(-1.03%)
Jan 04, 2008 6.880 7.000 6.680 6.810 83,111 -0.14(-2.01%)
Jan 03, 2008 6.880 7.200 6.790 6.950 194,572 +0.08(+1.16%)
Jan 02, 2008 6.690 6.880 6.660 6.870 110,615 +0.25(+3.78%)
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.