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 (%)
Sep 30, 2009 3.080 3.100 3.040 3.050 74,898 -0.03(-0.97%)
Sep 29, 2009 3.090 3.130 3.050 3.080 105,469 +0.03(+0.98%)
Sep 28, 2009 3.020 3.090 3.010 3.050 99,686 +0.01(+0.33%)
Sep 25, 2009 3.020 3.050 2.970 3.040 75,133 +0.00(+0.00%)
Sep 24, 2009 3.070 3.080 2.920 3.040 198,097 +0.02(+0.66%)
Sep 23, 2009 3.050 3.090 2.970 3.020 220,993 -0.03(-0.98%)
Sep 22, 2009 3.130 3.160 3.000 3.050 297,223 +0.00(+0.00%)
Sep 21, 2009 3.040 3.230 2.910 3.050 622,797 +0.09(+3.04%)
Sep 18, 2009 3.440 3.450 2.960 2.960 4,255,851 -0.36(-10.84%)
Sep 17, 2009 3.490 3.540 3.320 3.320 214,559 -0.21(-5.95%)
Sep 16, 2009 3.550 3.670 3.480 3.530 160,973 +0.07(+2.02%)
Sep 15, 2009 3.410 3.550 3.320 3.460 185,664 +0.16(+4.85%)
Sep 14, 2009 3.410 3.470 3.290 3.300 209,398 -0.24(-6.78%)
Sep 11, 2009 3.700 3.750 3.460 3.540 191,987 -0.01(-0.28%)
Sep 10, 2009 3.370 3.720 3.370 3.550 83,771 +0.07(+2.01%)
Sep 09, 2009 3.510 3.660 3.410 3.480 99,204 -0.14(-3.87%)
Sep 08, 2009 3.550 3.770 3.460 3.620 125,139 -0.04(-1.09%)
Sep 04, 2009 3.700 3.720 3.500 3.660 65,652 -0.01(-0.27%)
Sep 03, 2009 3.900 3.950 3.650 3.670 214,180 -0.07(-1.87%)
Sep 02, 2009 3.440 3.740 3.400 3.740 162,788 +0.38(+11.31%)
Sep 01, 2009 3.450 3.470 3.310 3.360 26,100 -0.12(-3.45%)
Aug 31, 2009 3.390 3.480 3.300 3.480 58,516 +0.21(+6.42%)
Aug 28, 2009 3.180 3.330 3.110 3.270 55,285 +0.19(+6.17%)
Aug 27, 2009 3.150 3.160 3.050 3.080 33,238 -0.04(-1.28%)
Aug 26, 2009 3.100 3.170 3.030 3.120 94,146 +0.01(+0.32%)
Aug 25, 2009 3.130 3.150 3.020 3.110 122,645 +0.00(+0.00%)
Aug 24, 2009 3.170 3.180 3.070 3.110 72,580 -0.05(-1.58%)
Aug 21, 2009 3.200 3.200 3.130 3.160 19,836 +0.02(+0.64%)
Aug 20, 2009 3.100 3.200 3.100 3.140 29,154 +0.03(+0.96%)
Aug 19, 2009 3.120 3.180 3.090 3.110 30,407 -0.01(-0.32%)
Aug 18, 2009 3.110 3.170 3.080 3.120 33,833 -0.04(-1.27%)
Aug 17, 2009 3.090 3.200 3.050 3.160 94,621 +0.06(+1.94%)
Aug 14, 2009 3.250 3.250 3.100 3.100 105,114 -0.07(-2.21%)
Aug 13, 2009 3.140 3.220 3.140 3.170 37,487 +0.03(+0.96%)
Aug 12, 2009 3.200 3.270 3.140 3.140 60,272 -0.10(-3.09%)
Aug 11, 2009 3.240 3.340 3.160 3.240 63,381 +0.00(+0.00%)
Aug 10, 2009 3.400 3.400 3.220 3.240 68,054 -0.13(-3.86%)
Aug 07, 2009 3.400 3.450 3.330 3.370 46,258 -0.09(-2.60%)
Aug 06, 2009 3.460 3.490 3.330 3.460 74,325 +0.06(+1.76%)
Aug 05, 2009 3.400 3.460 3.280 3.400 35,855 +0.02(+0.59%)
Aug 04, 2009 3.350 3.380 3.200 3.380 39,956 +0.02(+0.60%)
Jul 31, 2009 3.200 3.360 3.190 3.360 52,510 +0.16(+5.00%)
Jul 30, 2009 3.220 3.250 3.180 3.200 25,406 -0.02(-0.62%)
Jul 29, 2009 3.230 3.260 3.070 3.220 34,364 -0.03(-0.92%)
Jul 28, 2009 3.360 3.360 3.170 3.250 61,245 -0.15(-4.41%)
Jul 27, 2009 3.600 3.550 3.400 3.400 29,095 -0.20(-5.56%)
Jul 24, 2009 3.520 3.700 3.520 3.600 73,625 -0.03(-0.83%)
Jul 23, 2009 3.470 3.630 3.470 3.630 40,818 +0.09(+2.54%)
Jul 22, 2009 3.470 3.580 3.400 3.540 28,062 +0.09(+2.61%)
Jul 21, 2009 3.420 3.480 3.380 3.450 34,073 +0.07(+2.07%)
Jul 20, 2009 3.400 3.430 3.340 3.380 21,781 +0.04(+1.20%)
Jul 17, 2009 3.360 3.380 3.310 3.340 40,444 -0.01(-0.30%)
Jul 16, 2009 3.410 3.420 3.310 3.350 43,739 -0.03(-0.89%)
Jul 15, 2009 3.410 3.450 3.380 3.380 42,777 +0.01(+0.30%)
Jul 14, 2009 3.400 3.500 3.320 3.370 47,644 +0.05(+1.51%)
Jul 13, 2009 3.260 3.400 3.260 3.320 34,681 +0.00(+0.00%)
Jul 10, 2009 3.410 3.500 3.260 3.320 45,275 -0.10(-2.92%)
Jul 09, 2009 3.520 3.520 3.400 3.420 52,953 +0.01(+0.29%)
Jul 08, 2009 3.120 3.410 3.120 3.410 141,965 +0.18(+5.57%)
Jul 07, 2009 3.590 3.590 3.110 3.230 114,886 -0.19(-5.56%)
Jul 06, 2009 3.500 3.600 3.420 3.420 52,370 -0.19(-5.26%)
Jul 03, 2009 3.600 3.620 3.600 3.610 1,769 -0.04(-1.10%)
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.