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 (%)
Oct 31, 2013 2.380 2.450 2.290 2.450 61,313 -0.04(-1.61%)
Oct 30, 2013 2.480 2.500 2.320 2.490 54,065 +0.09(+3.75%)
Oct 29, 2013 2.500 2.560 2.390 2.400 75,008 -0.11(-4.38%)
Oct 28, 2013 2.630 2.630 2.500 2.510 62,603 -0.11(-4.20%)
Oct 25, 2013 2.510 2.620 2.470 2.620 47,966 +0.10(+3.97%)
Oct 24, 2013 2.550 2.600 2.480 2.520 62,280 +0.07(+2.86%)
Oct 23, 2013 2.550 2.590 2.340 2.450 52,767 -0.08(-3.16%)
Oct 22, 2013 2.400 2.560 2.400 2.530 72,284 +0.19(+8.12%)
Oct 21, 2013 2.310 2.390 2.250 2.340 33,975 +0.03(+1.30%)
Oct 18, 2013 2.290 2.320 2.220 2.310 34,904 +0.09(+4.05%)
Oct 17, 2013 2.250 2.340 2.210 2.220 141,035 +0.08(+3.74%)
Oct 16, 2013 2.170 2.200 2.130 2.140 31,892 -0.03(-1.38%)
Oct 15, 2013 2.380 2.380 2.160 2.170 96,516 -0.13(-5.65%)
Oct 11, 2013 2.300 2.300 2.300 0 -0.07(-2.95%)
Oct 10, 2013 2.380 2.430 2.320 2.370 34,496 +0.03(+1.28%)
Oct 09, 2013 2.440 2.460 2.340 2.340 42,004 -0.09(-3.70%)
Oct 08, 2013 2.640 2.650 2.410 2.430 180,403 -0.06(-2.41%)
Oct 07, 2013 2.450 2.500 2.400 2.490 92,730 +0.07(+2.89%)
Oct 04, 2013 2.500 2.530 2.370 2.420 86,389 -0.01(-0.41%)
Oct 03, 2013 2.460 2.560 2.400 2.430 59,212 -0.04(-1.62%)
Oct 02, 2013 2.650 2.670 2.460 2.470 107,723 -0.09(-3.52%)
Oct 01, 2013 2.600 2.650 2.450 2.560 102,021 -0.15(-5.54%)
Sep 27, 2013 2.840 2.870 2.690 2.710 91,184 -0.01(-0.37%)
Sep 26, 2013 2.930 2.960 2.690 2.720 109,401 -0.22(-7.48%)
Sep 25, 2013 3.080 3.160 2.930 2.940 205,563 -0.13(-4.23%)
Sep 24, 2013 3.090 3.190 2.940 3.070 195,874 -0.04(-1.29%)
Sep 23, 2013 3.210 3.350 3.100 3.110 184,286 -0.14(-4.31%)
Sep 20, 2013 3.570 3.570 3.120 3.250 1,377,476 -0.33(-9.22%)
Sep 19, 2013 4.060 4.080 3.580 3.580 225,494 -0.51(-12.47%)
Sep 18, 2013 3.790 4.140 3.730 4.090 488,901 +0.17(+4.34%)
Sep 17, 2013 3.370 3.920 3.350 3.920 281,562 +0.60(+18.07%)
Sep 16, 2013 3.320 3.420 3.310 3.320 97,672 -0.05(-1.48%)
Sep 13, 2013 3.210 3.410 3.160 3.370 160,715 +0.12(+3.69%)
Sep 12, 2013 3.450 3.510 3.250 3.250 115,107 -0.28(-7.93%)
Sep 11, 2013 3.680 3.810 3.490 3.530 115,715 -0.10(-2.75%)
Sep 10, 2013 3.700 3.890 3.630 3.630 125,244 -0.15(-3.97%)
Sep 09, 2013 3.690 3.840 3.620 3.780 46,000 +0.05(+1.34%)
Sep 06, 2013 3.530 3.800 3.460 3.730 45,673 +0.26(+7.49%)
Sep 05, 2013 3.580 3.580 3.460 3.470 53,583 -0.08(-2.25%)
Sep 04, 2013 3.600 3.630 3.480 3.550 48,855 -0.11(-3.01%)
Sep 03, 2013 3.590 3.660 3.480 3.660 64,227 +0.22(+6.40%)
Aug 30, 2013 3.440 3.440 3.440 0 -0.19(-5.23%)
Aug 29, 2013 3.370 3.740 3.310 3.630 126,204 +0.23(+6.76%)
Aug 28, 2013 3.680 4.030 3.400 3.400 152,936 -0.23(-6.34%)
Aug 27, 2013 4.160 4.300 3.630 3.630 179,978 -0.42(-10.37%)
Aug 26, 2013 4.250 4.300 4.030 4.050 109,062 -0.24(-5.59%)
Aug 23, 2013 4.120 4.290 4.010 4.290 101,920 +0.16(+3.87%)
Aug 22, 2013 4.000 4.140 3.950 4.130 74,443 +0.27(+6.99%)
Aug 21, 2013 4.400 4.400 3.860 3.860 138,381 -0.34(-8.10%)
Aug 20, 2013 3.970 4.200 3.940 4.200 109,556 +0.35(+9.09%)
Aug 19, 2013 3.930 4.000 3.850 3.850 50,278 -0.10(-2.53%)
Aug 16, 2013 4.280 4.280 3.950 3.950 101,571 -0.35(-8.14%)
Aug 15, 2013 3.780 4.300 3.620 4.300 178,498 +0.46(+11.98%)
Aug 14, 2013 3.600 3.840 3.490 3.840 137,351 +0.32(+9.09%)
Aug 13, 2013 3.750 3.890 3.520 3.520 82,417 -0.32(-8.33%)
Aug 12, 2013 3.740 3.840 3.580 3.840 87,006 +0.23(+6.37%)
Aug 09, 2013 3.610 3.640 3.410 3.610 50,305 -0.04(-1.10%)
Aug 08, 2013 3.230 3.650 3.120 3.650 122,030 +0.49(+15.51%)
Aug 07, 2013 3.000 3.230 2.970 3.160 53,875 +0.20(+6.76%)
Aug 06, 2013 3.190 3.200 2.960 2.960 65,952 -0.19(-6.03%)
Aug 02, 2013 3.150 3.150 3.150 0 -0.16(-4.83%)
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.