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 (%)
Jul 31, 2008 5.150 5.170 5.060 5.120 29,124 -0.04(-0.78%)
Jul 30, 2008 5.110 5.170 4.910 5.160 83,605 +0.06(+1.18%)
Jul 29, 2008 5.120 5.270 5.010 5.100 46,755 -0.20(-3.77%)
Jul 28, 2008 4.680 5.300 4.680 5.300 125,682 +0.44(+9.05%)
Jul 25, 2008 4.840 4.900 4.510 4.860 188,810 +0.11(+2.32%)
Jul 24, 2008 4.630 4.890 4.630 4.750 30,873 -0.05(-1.04%)
Jul 23, 2008 4.920 4.960 4.650 4.800 79,742 -0.16(-3.23%)
Jul 22, 2008 5.120 5.140 4.930 4.960 52,462 -0.12(-2.36%)
Jul 21, 2008 5.100 5.200 5.030 5.080 47,115 -0.02(-0.39%)
Jul 18, 2008 5.130 5.130 5.060 5.100 8,530 -0.04(-0.78%)
Jul 17, 2008 5.000 5.270 5.000 5.140 74,277 +0.14(+2.80%)
Jul 16, 2008 5.290 5.290 4.990 5.000 51,012 -0.38(-7.06%)
Jul 15, 2008 5.520 5.520 5.200 5.380 78,580 -0.03(-0.55%)
Jul 14, 2008 5.150 5.410 5.150 5.410 63,179 +0.16(+3.05%)
Jul 11, 2008 5.240 5.350 5.090 5.250 56,587 +0.19(+3.75%)
Jul 10, 2008 4.860 5.130 4.860 5.060 33,083 +0.18(+3.69%)
Jul 09, 2008 4.940 4.940 4.850 4.880 46,321 -0.05(-1.01%)
Jul 08, 2008 5.140 5.140 4.820 4.930 57,401 -0.07(-1.40%)
Jul 07, 2008 5.300 5.300 4.860 5.000 154,982 -0.35(-6.54%)
Jul 04, 2008 5.020 5.600 4.790 5.350 138,995 +0.38(+7.65%)
Jul 03, 2008 4.900 5.000 4.750 4.970 187,135 +0.02(+0.40%)
Jul 02, 2008 4.930 5.050 4.920 4.950 69,148 +0.54(+12.24%)
Jul 01, 2008 4.980 5.020 4.410 4.410 45,420 +0.00(+0.00%)
Jun 30, 2008 4.980 5.020 4.410 4.410 45,420 -0.57(-11.45%)
Jun 27, 2008 4.690 5.000 4.600 4.980 118,587 +0.29(+6.18%)
Jun 26, 2008 4.610 4.810 4.610 4.690 87,436 +0.08(+1.74%)
Jun 25, 2008 4.600 4.670 4.400 4.610 65,437 +0.06(+1.32%)
Jun 24, 2008 4.520 4.620 4.520 4.550 81,101 -0.01(-0.22%)
Jun 23, 2008 4.590 4.620 4.480 4.560 74,304 -0.03(-0.65%)
Jun 20, 2008 4.750 4.780 4.450 4.590 179,669 -0.15(-3.16%)
Jun 19, 2008 4.870 4.880 4.650 4.740 82,643 -0.18(-3.66%)
Jun 18, 2008 4.870 5.000 4.840 4.920 28,669 +0.02(+0.41%)
Jun 17, 2008 5.120 5.120 4.900 4.900 63,729 -0.03(-0.61%)
Jun 16, 2008 4.980 5.080 4.900 4.930 46,520 +0.02(+0.41%)
Jun 13, 2008 4.880 5.000 4.860 4.910 65,649 -0.04(-0.81%)
Jun 12, 2008 5.030 5.170 4.910 4.950 46,263 -0.19(-3.70%)
Jun 11, 2008 5.030 5.170 5.030 5.140 13,529 +0.03(+0.59%)
Jun 10, 2008 5.200 5.240 5.050 5.110 62,955 -0.14(-2.67%)
Jun 09, 2008 5.150 5.280 5.140 5.250 40,275 +0.00(+0.00%)
Jun 06, 2008 5.310 5.330 5.210 5.250 49,225 -0.03(-0.57%)
Jun 05, 2008 5.200 5.310 5.020 5.280 44,948 +0.08(+1.54%)
Jun 04, 2008 5.310 5.310 5.060 5.200 32,257 -0.04(-0.76%)
Jun 03, 2008 5.180 5.380 5.180 5.240 52,023 +0.03(+0.58%)
Jun 02, 2008 5.120 5.310 5.120 5.210 24,454 +0.12(+2.36%)
May 30, 2008 5.170 5.320 5.090 5.090 45,953 -0.04(-0.78%)
May 29, 2008 5.280 5.280 5.050 5.130 84,023 -0.17(-3.21%)
May 28, 2008 5.120 5.350 5.120 5.300 41,494 -0.05(-0.93%)
May 27, 2008 5.320 5.400 5.220 5.350 61,542 -0.02(-0.37%)
May 26, 2008 5.350 5.400 5.320 5.370 13,504 -0.05(-0.92%)
May 23, 2008 5.450 5.450 5.360 5.420 17,877 +0.02(+0.37%)
May 22, 2008 5.540 5.540 5.380 5.400 19,302 -0.10(-1.82%)
May 21, 2008 5.580 5.600 5.490 5.500 31,156 -0.04(-0.72%)
May 20, 2008 5.620 5.620 5.390 5.540 104,989 +0.09(+1.65%)
May 19, 2008 5.620 5.620 5.250 5.450 32,050 +0.00(+0.00%)
May 16, 2008 5.620 5.620 5.250 5.450 32,050 +0.12(+2.25%)
May 15, 2008 5.180 5.330 5.180 5.330 34,878 +0.20(+3.90%)
May 14, 2008 5.200 5.200 5.100 5.130 29,540 -0.03(-0.58%)
May 13, 2008 5.160 5.220 5.100 5.160 37,926 -0.04(-0.77%)
May 12, 2008 5.210 5.360 5.200 5.200 32,076 +0.03(+0.58%)
May 09, 2008 5.070 5.360 5.070 5.170 130,013 -0.01(-0.19%)
May 08, 2008 5.010 5.230 5.000 5.180 55,955 +0.17(+3.39%)
May 07, 2008 5.030 5.080 4.970 5.010 71,037 -0.06(-1.18%)
May 06, 2008 5.180 5.250 5.060 5.070 50,319 -0.04(-0.78%)
May 05, 2008 5.250 5.280 5.070 5.110 125,727 -0.11(-2.11%)
May 02, 2008 5.350 5.440 5.220 5.220 96,558 +0.14(+2.76%)
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.