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 (%)
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%)
Aug 01, 2013 3.540 3.540 3.300 3.310 73,277 -0.23(-6.50%)
Jul 31, 2013 3.370 3.550 3.290 3.540 78,230 +0.07(+2.02%)
Jul 30, 2013 3.490 3.540 3.420 3.470 40,840 -0.04(-1.14%)
Jul 29, 2013 3.690 3.690 3.490 3.510 33,951 -0.13(-3.57%)
Jul 26, 2013 3.510 3.640 3.420 3.640 47,235 -0.03(-0.82%)
Jul 25, 2013 3.440 3.670 3.420 3.670 52,025 +0.27(+7.94%)
Jul 24, 2013 3.760 3.790 3.360 3.400 84,853 -0.36(-9.57%)
Jul 23, 2013 3.510 3.760 3.400 3.760 92,656 +0.18(+5.03%)
Jul 22, 2013 3.270 3.580 3.250 3.580 160,710 +0.43(+13.65%)
Jul 19, 2013 2.960 3.150 2.900 3.150 37,715 +0.28(+9.76%)
Jul 18, 2013 2.950 3.010 2.850 2.870 40,640 +0.00(+0.00%)
Jul 17, 2013 3.160 3.190 2.950 2.870 64,557 -0.29(-9.18%)
Jul 16, 2013 2.850 3.160 2.850 3.160 77,608 +0.29(+10.10%)
Jul 15, 2013 2.850 2.950 2.850 2.870 19,225 +0.02(+0.70%)
Jul 12, 2013 2.990 2.990 2.850 2.850 53,195 -0.19(-6.25%)
Jul 11, 2013 3.050 3.070 2.910 3.040 63,267 +0.19(+6.67%)
Jul 10, 2013 2.860 2.970 2.780 2.850 56,824 -0.03(-1.04%)
Jul 09, 2013 2.710 2.880 2.650 2.880 80,102 +0.28(+10.77%)
Jul 08, 2013 2.850 2.850 2.600 2.600 36,484 -0.16(-5.80%)
Jul 05, 2013 2.700 2.810 2.570 2.760 72,053 +0.08(+2.99%)
Jul 04, 2013 2.770 2.770 2.640 2.680 5,492 -0.04(-1.47%)
Jul 03, 2013 2.670 2.790 2.660 2.720 26,252 +0.10(+3.82%)
Jul 02, 2013 2.900 2.900 2.540 2.620 60,170 -0.24(-8.39%)
Jun 28, 2013 2.860 2.860 2.860 0 +0.44(+18.18%)
Jun 27, 2013 2.310 2.420 2.250 2.420 106,383 +0.22(+10.00%)
Jun 26, 2013 2.380 2.460 2.200 2.200 96,887 -0.18(-7.56%)
Jun 25, 2013 2.280 2.440 2.250 2.380 45,358 +0.16(+7.21%)
Jun 24, 2013 2.420 2.480 2.220 2.220 102,409 -0.47(-17.47%)
Jun 21, 2013 2.510 2.690 2.490 2.690 137,282 +0.25(+10.25%)
Jun 20, 2013 2.630 2.700 2.430 2.440 93,253 -0.25(-9.29%)
Jun 19, 2013 2.830 2.920 2.650 2.690 49,016 -0.06(-2.18%)
Jun 18, 2013 3.030 3.050 2.750 2.750 40,800 -0.20(-6.78%)
Jun 17, 2013 2.910 2.990 2.900 2.950 23,064 +0.06(+2.08%)
Jun 14, 2013 3.170 3.200 2.890 2.890 29,790 -0.23(-7.37%)
Jun 13, 2013 3.110 3.200 3.110 3.120 56,905 -0.04(-1.27%)
Jun 12, 2013 3.140 3.200 3.110 3.160 26,621 +0.11(+3.61%)
Jun 11, 2013 3.080 3.180 3.050 3.050 55,912 -0.09(-2.87%)
Jun 10, 2013 3.150 3.210 3.100 3.140 26,500 +0.01(+0.32%)
Jun 07, 2013 3.350 3.440 3.130 3.130 70,546 -0.29(-8.48%)
Jun 06, 2013 3.380 3.460 3.310 3.420 48,380 -0.01(-0.29%)
Jun 05, 2013 3.360 3.580 3.330 3.430 73,268 +0.10(+3.00%)
Jun 04, 2013 3.460 3.530 3.330 3.330 37,610 -0.26(-7.24%)
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.