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 (%)
Jan 31, 2013 3.530 3.580 3.460 3.460 25,933 -0.08(-2.26%)
Jan 30, 2013 3.790 3.800 3.540 3.540 45,033 -0.11(-3.01%)
Jan 29, 2013 3.300 3.730 3.300 3.650 73,724 +0.43(+13.35%)
Jan 28, 2013 3.300 3.320 3.190 3.220 45,975 -0.06(-1.83%)
Jan 25, 2013 3.430 3.480 3.270 3.280 91,252 -0.13(-3.81%)
Jan 24, 2013 3.710 3.740 3.400 3.410 81,641 -0.29(-7.84%)
Jan 23, 2013 3.730 3.790 3.700 3.700 31,208 -0.07(-1.86%)
Jan 22, 2013 3.760 3.850 3.730 3.770 31,080 -0.02(-0.53%)
Jan 21, 2013 3.740 3.790 3.700 3.790 9,964 +0.03(+0.80%)
Jan 18, 2013 3.750 3.840 3.680 3.760 29,615 +0.01(+0.27%)
Jan 17, 2013 3.780 3.820 3.750 3.750 35,526 -0.06(-1.57%)
Jan 16, 2013 3.800 3.860 3.790 3.810 23,555 -0.04(-1.04%)
Jan 15, 2013 3.750 3.850 3.750 3.850 45,211 +0.10(+2.67%)
Jan 14, 2013 3.870 3.960 3.750 3.750 46,354 -0.15(-3.85%)
Jan 11, 2013 3.900 4.000 3.880 3.900 32,756 -0.05(-1.27%)
Jan 10, 2013 3.810 3.950 3.810 3.950 56,929 +0.20(+5.33%)
Jan 09, 2013 3.950 3.950 3.750 3.750 38,881 -0.17(-4.34%)
Jan 08, 2013 3.770 3.940 3.770 3.920 35,225 +0.17(+4.53%)
Jan 07, 2013 3.920 3.920 3.750 3.750 44,889 -0.20(-5.06%)
Jan 04, 2013 3.870 3.960 3.800 3.950 80,308 +0.03(+0.77%)
Jan 03, 2013 4.190 4.260 3.870 3.920 152,858 -0.33(-7.76%)
Jan 02, 2013 4.340 4.450 4.210 4.250 58,360 -0.08(-1.85%)
Dec 31, 2012 4.330 4.330 4.330 0 +0.20(+4.84%)
Dec 28, 2012 4.190 4.260 4.130 4.130 18,351 -0.09(-2.13%)
Dec 27, 2012 4.190 4.330 4.150 4.220 46,229 +0.04(+0.96%)
Dec 24, 2012 4.180 4.180 4.180 0 -0.05(-1.18%)
Dec 21, 2012 4.220 4.340 4.180 4.230 137,667 -0.03(-0.70%)
Dec 20, 2012 4.370 4.460 4.260 4.260 75,563 -0.09(-2.07%)
Dec 19, 2012 4.480 4.480 4.350 4.350 73,903 -0.12(-2.68%)
Dec 18, 2012 4.780 4.780 4.430 4.470 132,378 -0.16(-3.46%)
Dec 17, 2012 4.540 4.650 4.440 4.630 46,224 +0.02(+0.43%)
Dec 14, 2012 4.410 4.620 4.400 4.610 40,339 +0.20(+4.54%)
Dec 13, 2012 4.610 4.610 4.410 4.410 63,779 -0.28(-5.97%)
Dec 12, 2012 4.480 4.700 4.370 4.690 73,904 +0.27(+6.11%)
Dec 11, 2012 4.440 4.440 4.320 4.420 42,279 -0.03(-0.67%)
Dec 10, 2012 4.300 4.450 4.300 4.450 36,826 +0.11(+2.53%)
Dec 07, 2012 4.370 4.450 4.300 4.340 26,460 +0.01(+0.23%)
Dec 06, 2012 4.320 4.390 4.070 4.330 99,665 -0.02(-0.46%)
Dec 05, 2012 4.500 4.570 4.350 4.350 102,433 -0.15(-3.33%)
Dec 04, 2012 4.470 4.510 4.400 4.500 43,147 -0.15(-3.23%)
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%)
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.