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, 2006 6.940 7.290 6.870 7.260 210,411 +0.37(+5.37%)
Oct 30, 2006 6.940 7.010 6.780 6.890 74,950 +0.16(+2.38%)
Oct 27, 2006 6.950 6.950 6.730 6.730 82,079 -0.20(-2.89%)
Oct 26, 2006 6.830 7.000 6.700 6.930 120,457 +0.11(+1.61%)
Oct 25, 2006 6.560 6.830 6.520 6.820 65,297 +0.22(+3.33%)
Oct 24, 2006 6.330 6.600 6.250 6.600 104,703 +0.31(+4.93%)
Oct 23, 2006 6.330 6.390 6.200 6.290 63,771 -0.08(-1.26%)
Oct 20, 2006 6.540 6.540 6.310 6.370 82,486 -0.13(-2.00%)
Oct 19, 2006 6.340 6.500 6.230 6.500 115,459 +0.20(+3.17%)
Oct 18, 2006 6.250 6.380 6.240 6.300 58,530 -0.04(-0.63%)
Oct 17, 2006 6.400 6.510 6.250 6.340 179,519 -0.03(-0.47%)
Oct 16, 2006 6.050 6.430 6.050 6.370 158,105 +0.33(+5.46%)
Oct 13, 2006 5.790 6.080 5.530 6.040 152,956 +0.21(+3.60%)
Oct 12, 2006 5.700 5.880 5.700 5.830 65,996 +0.09(+1.57%)
Oct 11, 2006 5.770 5.860 5.730 5.740 30,354 -0.02(-0.35%)
Oct 10, 2006 5.720 5.810 5.260 5.760 91,600 +0.11(+1.95%)
Oct 09, 2006 5.570 5.770 5.490 5.650 53,761 +0.00(+0.00%)
Oct 06, 2006 5.570 5.770 5.490 5.650 53,761 -0.08(-1.40%)
Oct 05, 2006 5.550 5.730 5.430 5.730 109,085 +0.20(+3.62%)
Oct 04, 2006 5.500 5.590 5.090 5.530 307,402 +0.07(+1.28%)
Oct 03, 2006 5.730 5.840 5.400 5.460 178,391 -0.40(-6.83%)
Oct 02, 2006 5.970 6.100 5.790 5.860 89,321 -0.08(-1.35%)
Sep 29, 2006 5.800 6.010 5.800 5.940 107,248 +0.10(+1.71%)
Sep 28, 2006 6.080 6.130 5.800 5.840 71,450 -0.16(-2.67%)
Sep 27, 2006 6.000 6.060 5.840 6.000 136,987 +0.12(+2.04%)
Sep 26, 2006 5.750 5.880 5.510 5.880 130,533 +0.22(+3.89%)
Sep 25, 2006 5.790 5.900 5.480 5.660 269,900 -0.13(-2.25%)
Sep 22, 2006 5.660 5.840 5.660 5.790 130,413 +0.28(+5.08%)
Sep 21, 2006 5.540 5.630 5.400 5.510 136,575 +0.03(+0.55%)
Sep 20, 2006 5.580 5.690 5.460 5.480 130,155 -0.07(-1.26%)
Sep 19, 2006 5.510 5.720 5.470 5.550 165,094 -0.05(-0.89%)
Sep 18, 2006 5.250 5.700 5.150 5.600 231,724 +0.34(+6.46%)
Sep 15, 2006 5.500 5.500 5.000 5.260 405,954 -0.26(-4.71%)
Sep 14, 2006 5.930 5.930 5.370 5.520 263,939 -0.40(-6.76%)
Sep 13, 2006 5.990 6.040 5.760 5.920 193,624 +0.27(+4.78%)
Sep 12, 2006 6.280 6.280 5.530 5.650 483,407 -0.47(-7.68%)
Sep 11, 2006 6.500 6.990 6.060 6.120 272,343 -0.96(-13.56%)
Sep 08, 2006 7.410 7.410 7.000 7.080 109,430 -0.02(-0.28%)
Sep 06, 2006 7.650 7.740 6.910 7.100 167,198 -0.51(-6.70%)
Sep 05, 2006 8.000 8.050 7.510 7.610 159,172 -0.15(-1.93%)
Sep 01, 2006 7.770 7.960 7.690 7.760 57,032 -0.13(-1.65%)
Aug 31, 2006 7.620 7.910 7.620 7.890 120,735 +0.33(+4.37%)
Aug 30, 2006 7.530 7.800 7.430 7.560 71,119 +0.09(+1.20%)
Aug 29, 2006 7.670 7.670 7.450 7.470 77,939 -0.17(-2.23%)
Aug 28, 2006 7.770 7.860 7.620 7.640 67,610 -0.11(-1.42%)
Aug 25, 2006 7.940 7.940 7.650 7.750 59,914 -0.02(-0.26%)
Aug 24, 2006 8.190 8.190 7.650 7.770 57,100 -0.23(-2.88%)
Aug 23, 2006 8.210 8.260 7.900 8.000 90,628 -0.13(-1.60%)
Aug 22, 2006 8.210 8.260 8.060 8.130 57,844 -0.13(-1.57%)
Aug 21, 2006 8.400 8.400 8.100 8.260 92,265 +0.18(+2.23%)
Aug 18, 2006 8.060 8.080 7.800 8.080 55,804 +0.02(+0.25%)
Aug 17, 2006 7.990 8.070 7.720 8.060 129,698 +0.13(+1.64%)
Aug 16, 2006 7.810 8.040 7.770 7.930 33,616 +0.18(+2.32%)
Aug 15, 2006 7.750 7.840 7.590 7.750 49,151 -0.05(-0.64%)
Aug 14, 2006 7.960 8.040 7.700 7.800 104,736 -0.19(-2.38%)
Aug 11, 2006 8.350 8.350 7.910 7.990 117,382 -0.23(-2.80%)
Aug 10, 2006 8.260 8.350 8.090 8.220 66,983 +0.01(+0.12%)
Aug 09, 2006 8.300 8.500 8.210 8.210 94,157 -0.11(-1.32%)
Aug 08, 2006 8.020 8.450 8.020 8.320 77,278 -0.16(-1.89%)
Aug 07, 2006 8.800 8.900 8.300 8.480 64,251 +0.00(+0.00%)
Aug 04, 2006 8.800 8.900 8.300 8.480 64,251 -0.24(-2.75%)
Aug 03, 2006 8.780 8.820 8.510 8.720 86,148 -0.06(-0.68%)
Aug 02, 2006 8.620 8.800 8.500 8.780 137,144 +0.20(+2.33%)
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.