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 (%)
Nov 30, 2012 4.660 4.720 4.600 4.650 59,704 -0.03(-0.64%)
Nov 29, 2012 4.630 4.710 4.610 4.680 61,222 +0.04(+0.86%)
Nov 28, 2012 4.460 4.650 4.460 4.640 99,232 +0.10(+2.20%)
Nov 27, 2012 4.610 4.650 4.540 4.540 40,450 -0.10(-2.16%)
Nov 26, 2012 4.710 4.710 4.600 4.640 30,143 -0.11(-2.32%)
Nov 24, 2012 4.790 4.790 4.660 4.750 26,695 +0.00(+0.00%)
Nov 23, 2012 4.790 4.790 4.660 4.750 26,695 -0.06(-1.25%)
Nov 22, 2012 4.710 4.840 4.710 4.810 12,648 +0.07(+1.48%)
Nov 21, 2012 4.690 4.740 4.600 4.740 14,810 +0.08(+1.72%)
Nov 20, 2012 4.670 4.760 4.610 4.660 31,370 +0.03(+0.65%)
Nov 19, 2012 4.760 4.760 4.590 4.630 40,736 +0.03(+0.65%)
Nov 16, 2012 4.600 4.720 4.450 4.600 62,949 +0.04(+0.88%)
Nov 15, 2012 4.750 4.770 4.520 4.560 62,272 -0.17(-3.59%)
Nov 14, 2012 4.780 4.910 4.710 4.730 64,866 -0.11(-2.27%)
Nov 13, 2012 4.700 4.960 4.700 4.840 60,704 -0.05(-1.02%)
Nov 12, 2012 5.010 5.020 4.840 4.890 30,462 -0.11(-2.20%)
Nov 09, 2012 5.060 5.160 4.970 5.000 110,857 +0.00(+0.00%)
Nov 08, 2012 5.000 5.090 4.890 5.000 75,789 +0.00(+0.00%)
Nov 07, 2012 4.860 5.000 4.710 5.000 49,867 +0.14(+2.88%)
Nov 06, 2012 4.780 4.860 4.650 4.860 50,949 +0.15(+3.18%)
Nov 05, 2012 4.860 4.940 4.700 4.710 39,985 -0.09(-1.87%)
Nov 02, 2012 4.940 4.980 4.800 4.800 69,315 -0.15(-3.03%)
Nov 01, 2012 5.010 5.090 4.940 4.950 44,079 -0.10(-1.98%)
Oct 31, 2012 4.880 5.050 4.860 5.050 46,223 +0.19(+3.91%)
Oct 30, 2012 4.800 4.900 4.800 4.860 2,850 +0.02(+0.41%)
Oct 29, 2012 4.860 4.920 4.760 4.840 12,832 -0.08(-1.63%)
Oct 26, 2012 4.990 5.050 4.870 4.920 57,251 -0.08(-1.60%)
Oct 25, 2012 5.030 5.030 4.910 5.000 64,544 +0.06(+1.21%)
Oct 24, 2012 4.870 4.940 4.800 4.940 35,421 +0.08(+1.65%)
Oct 23, 2012 4.950 4.960 4.850 4.860 30,364 -0.13(-2.61%)
Oct 19, 2012 4.990 5.040 4.890 4.990 87,504 +0.02(+0.40%)
Oct 18, 2012 4.990 5.000 4.880 4.970 51,008 -0.03(-0.60%)
Oct 17, 2012 4.900 5.000 4.840 5.000 39,190 +0.08(+1.63%)
Oct 16, 2012 4.750 4.920 4.720 4.920 32,599 +0.16(+3.36%)
Oct 15, 2012 4.700 4.800 4.610 4.760 65,619 +0.02(+0.42%)
Oct 12, 2012 4.810 4.860 4.730 4.740 44,876 -0.07(-1.46%)
Oct 11, 2012 4.890 4.980 4.780 4.810 41,307 -0.04(-0.82%)
Oct 10, 2012 4.800 4.940 4.740 4.850 34,857 +0.08(+1.68%)
Oct 09, 2012 4.910 4.960 4.770 4.770 66,280 -0.23(-4.60%)
Oct 05, 2012 5.000 5.000 5.000 0 -0.04(-0.79%)
Oct 04, 2012 5.040 5.090 4.920 5.040 79,970 +0.15(+3.07%)
Oct 03, 2012 5.010 5.010 4.840 4.890 42,784 +0.00(+0.00%)
Oct 02, 2012 4.990 5.060 4.830 4.890 47,673 -0.10(-2.00%)
Oct 01, 2012 5.050 5.210 4.850 4.990 73,146 -0.06(-1.19%)
Sep 28, 2012 5.030 5.140 4.960 5.050 53,704 -0.05(-0.98%)
Sep 27, 2012 5.010 5.120 5.000 5.100 79,490 +0.09(+1.80%)
Sep 26, 2012 4.800 5.020 4.700 5.010 76,507 +0.15(+3.09%)
Sep 25, 2012 4.960 5.020 4.810 4.860 65,300 +0.00(+0.00%)
Sep 24, 2012 4.960 5.170 4.860 4.860 70,524 -0.20(-3.95%)
Sep 21, 2012 5.130 5.190 5.020 5.060 104,983 -0.06(-1.17%)
Sep 20, 2012 5.000 5.130 5.000 5.120 65,618 +0.06(+1.19%)
Sep 19, 2012 4.990 5.080 4.920 5.060 62,476 +0.03(+0.60%)
Sep 18, 2012 4.770 5.030 4.770 5.030 53,047 +0.18(+3.71%)
Sep 17, 2012 4.770 4.870 4.670 4.850 83,523 +0.11(+2.32%)
Sep 14, 2012 4.760 4.820 4.670 4.740 106,945 +0.02(+0.42%)
Sep 13, 2012 4.530 4.750 4.380 4.720 90,926 +0.16(+3.51%)
Sep 12, 2012 4.620 4.650 4.430 4.560 71,877 -0.04(-0.87%)
Sep 11, 2012 4.580 4.650 4.530 4.600 39,978 +0.07(+1.55%)
Sep 10, 2012 4.700 4.730 4.480 4.530 71,829 -0.12(-2.58%)
Sep 07, 2012 4.500 4.710 4.500 4.650 97,174 +0.19(+4.26%)
Sep 06, 2012 4.510 4.560 4.400 4.460 77,782 -0.04(-0.89%)
Sep 05, 2012 4.360 4.510 4.310 4.500 41,186 +0.11(+2.51%)
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.