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, 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%)
Mar 01, 2012 4.100 4.390 4.050 4.360 64,526 +0.26(+6.34%)
Feb 29, 2012 4.300 4.500 3.920 4.100 215,225 -0.20(-4.65%)
Feb 28, 2012 4.140 4.300 4.130 4.300 89,142 +0.24(+5.91%)
Feb 27, 2012 4.110 4.160 4.020 4.060 78,429 -0.14(-3.33%)
Feb 24, 2012 4.160 4.200 3.960 4.200 116,285 +0.05(+1.20%)
Feb 23, 2012 3.900 4.230 3.900 4.150 143,454 +0.23(+5.87%)
Feb 22, 2012 3.800 3.920 3.750 3.920 83,694 +0.19(+5.09%)
Feb 21, 2012 3.790 3.820 3.600 3.730 95,721 +0.14(+3.90%)
Feb 17, 2012 3.590 3.590 3.590 0 +0.07(+1.99%)
Feb 16, 2012 3.380 3.570 3.350 3.520 133,025 +0.16(+4.76%)
Feb 15, 2012 3.320 3.450 3.290 3.360 22,624 +0.10(+3.07%)
Feb 14, 2012 3.310 3.310 3.250 3.260 26,142 -0.04(-1.21%)
Feb 13, 2012 3.150 3.320 3.150 3.300 49,522 +0.11(+3.45%)
Feb 10, 2012 3.300 3.340 3.190 3.190 44,455 -0.18(-5.34%)
Feb 09, 2012 3.360 3.410 3.340 3.370 22,636 +0.03(+0.90%)
Feb 08, 2012 3.470 3.470 3.320 3.340 35,813 -0.07(-2.05%)
Feb 07, 2012 3.250 3.450 3.250 3.410 46,557 +0.14(+4.28%)
Feb 06, 2012 3.410 3.410 3.250 3.270 31,927 -0.10(-2.97%)
Feb 03, 2012 3.470 3.480 3.330 3.370 137,921 -0.06(-1.75%)
Feb 02, 2012 3.410 3.560 3.340 3.430 56,596 +0.05(+1.48%)
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.