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 (%)
Apr 30, 2009 3.490 3.490 3.270 3.300 98,339 -0.21(-5.98%)
Apr 29, 2009 3.620 3.670 3.500 3.510 73,803 -0.02(-0.57%)
Apr 28, 2009 3.500 3.650 3.480 3.530 82,413 -0.09(-2.49%)
Apr 27, 2009 3.800 3.810 3.620 3.620 101,405 -0.18(-4.74%)
Apr 24, 2009 3.680 3.820 3.610 3.800 124,399 +0.14(+3.83%)
Apr 23, 2009 3.850 4.000 3.660 3.660 123,522 -0.12(-3.17%)
Apr 22, 2009 3.900 3.900 3.710 3.780 66,004 -0.11(-2.83%)
Apr 21, 2009 3.920 4.070 3.650 3.890 138,456 +0.01(+0.26%)
Apr 20, 2009 3.870 3.940 3.730 3.880 157,552 +0.24(+6.59%)
Apr 17, 2009 3.360 3.700 3.360 3.640 189,405 +0.19(+5.51%)
Apr 16, 2009 3.620 3.700 3.370 3.450 159,042 -0.13(-3.63%)
Apr 15, 2009 3.670 3.800 3.530 3.580 410,034 -0.24(-6.28%)
Apr 14, 2009 4.200 4.220 3.630 3.820 523,917 -0.34(-8.17%)
Apr 13, 2009 4.400 4.400 3.900 4.160 633,158 -0.74(-15.10%)
Apr 09, 2009 5.210 6.030 4.830 4.900 101,121 -0.27(-5.22%)
Apr 08, 2009 5.060 6.030 5.100 5.170 90,807 +0.04(+0.78%)
Apr 07, 2009 5.090 5.550 5.130 5.130 129,000 -0.12(-2.29%)
Apr 06, 2009 5.190 5.550 5.250 5.250 133,153 -0.30(-5.41%)
Apr 03, 2009 5.380 6.030 5.550 5.550 164,246 -0.01(-0.18%)
Apr 02, 2009 5.600 5.760 5.560 5.560 98,713 -0.20(-3.47%)
Apr 01, 2009 5.740 5.760 5.610 5.760 51,919 +0.15(+2.67%)
Mar 31, 2009 5.730 5.730 5.580 5.610 63,412 -0.12(-2.09%)
Mar 30, 2009 5.580 6.030 5.620 5.730 420,570 -0.22(-3.70%)
Mar 26, 2009 6.190 6.030 5.950 5.950 107,727 -0.08(-1.33%)
Mar 25, 2009 5.700 6.030 5.700 6.030 110,269 +0.33(+5.79%)
Mar 24, 2009 6.050 5.700 5.700 5.700 124,589 -0.50(-8.06%)
Mar 23, 2009 5.970 6.320 6.200 6.200 108,255 -0.10(-1.59%)
Mar 20, 2009 6.280 6.300 6.050 6.300 158,659 +0.25(+4.13%)
Mar 19, 2009 5.510 6.220 5.250 6.050 264,201 +0.80(+15.24%)
Mar 18, 2009 4.900 5.580 4.940 5.250 98,510 +0.31(+6.28%)
Mar 17, 2009 5.270 5.300 4.940 4.940 86,743 -0.36(-6.79%)
Mar 16, 2009 5.260 5.350 5.080 5.300 43,198 -0.07(-1.30%)
Mar 13, 2009 5.440 5.440 5.210 5.370 24,360 +0.10(+1.90%)
Mar 12, 2009 4.910 5.310 4.700 5.270 80,102 +0.37(+7.55%)
Mar 11, 2009 4.650 5.120 4.640 4.900 66,883 +0.25(+5.38%)
Mar 10, 2009 4.930 4.950 4.600 4.650 66,016 -0.37(-7.37%)
Mar 09, 2009 5.400 5.400 5.000 5.020 65,694 -0.28(-5.28%)
Mar 06, 2009 5.200 5.420 5.160 5.300 28,458 +0.12(+2.32%)
Mar 05, 2009 5.220 5.380 5.150 5.180 35,738 -0.01(-0.19%)
Mar 04, 2009 5.590 5.590 4.960 5.190 50,328 -0.20(-3.71%)
Mar 02, 2009 5.200 5.400 5.000 5.390 97,802 +0.14(+2.67%)
Feb 27, 2009 5.700 5.710 5.240 5.250 122,958 -0.28(-5.06%)
Feb 26, 2009 5.380 5.530 5.140 5.530 108,984 +0.22(+4.14%)
Feb 25, 2009 5.500 5.570 5.260 5.310 89,646 -0.23(-4.15%)
Feb 24, 2009 5.940 5.940 5.400 5.540 174,112 -0.36(-6.10%)
Feb 23, 2009 4.980 5.950 4.980 5.900 193,529 +0.61(+11.53%)
Feb 20, 2009 5.220 5.500 5.220 5.290 122,567 +0.08(+1.54%)
Feb 19, 2009 5.200 5.220 4.910 5.210 126,575 -0.03(-0.57%)
Feb 18, 2009 5.200 5.240 4.900 5.240 116,523 +0.06(+1.16%)
Feb 17, 2009 4.800 5.250 4.710 5.180 181,698 +0.43(+9.05%)
Feb 13, 2009 4.700 4.750 4.540 4.750 45,164 +0.07(+1.50%)
Feb 12, 2009 4.500 4.760 4.500 4.680 51,353 +0.28(+6.36%)
Feb 11, 2009 4.240 4.830 4.240 4.400 100,232 +0.16(+3.77%)
Feb 10, 2009 4.410 4.530 4.240 4.240 68,539 -0.25(-5.57%)
Feb 09, 2009 4.600 4.600 4.180 4.490 63,674 -0.11(-2.39%)
Feb 06, 2009 4.690 4.850 4.600 4.600 46,119 -0.11(-2.34%)
Feb 05, 2009 4.810 4.890 4.660 4.710 18,906 -0.09(-1.87%)
Feb 04, 2009 4.760 4.910 4.670 4.800 36,439 +0.01(+0.21%)
Feb 03, 2009 4.700 4.840 4.370 4.790 78,784 +0.14(+3.01%)
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.