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 (%)
Feb 27, 2009 5.700 5.710 5.240 5.250 122,958 -0.28(-5.06%)
Feb 26, 2009 5.380 5.530 5.140 5.530 108,984 +0.22(+4.14%)
Feb 25, 2009 5.500 5.570 5.260 5.310 89,646 -0.23(-4.15%)
Feb 24, 2009 5.940 5.940 5.400 5.540 174,112 -0.36(-6.10%)
Feb 23, 2009 4.980 5.950 4.980 5.900 193,529 +0.61(+11.53%)
Feb 20, 2009 5.220 5.500 5.220 5.290 122,567 +0.08(+1.54%)
Feb 19, 2009 5.200 5.220 4.910 5.210 126,575 -0.03(-0.57%)
Feb 18, 2009 5.200 5.240 4.900 5.240 116,523 +0.06(+1.16%)
Feb 17, 2009 4.800 5.250 4.710 5.180 181,698 +0.43(+9.05%)
Feb 13, 2009 4.700 4.750 4.540 4.750 45,164 +0.07(+1.50%)
Feb 12, 2009 4.500 4.760 4.500 4.680 51,353 +0.28(+6.36%)
Feb 11, 2009 4.240 4.830 4.240 4.400 100,232 +0.16(+3.77%)
Feb 10, 2009 4.410 4.530 4.240 4.240 68,539 -0.25(-5.57%)
Feb 09, 2009 4.600 4.600 4.180 4.490 63,674 -0.11(-2.39%)
Feb 06, 2009 4.690 4.850 4.600 4.600 46,119 -0.11(-2.34%)
Feb 05, 2009 4.810 4.890 4.660 4.710 18,906 -0.09(-1.87%)
Feb 04, 2009 4.760 4.910 4.670 4.800 36,439 +0.01(+0.21%)
Feb 03, 2009 4.700 4.840 4.370 4.790 78,784 +0.14(+3.01%)
Feb 02, 2009 4.700 4.700 4.480 4.650 28,607 -0.05(-1.06%)
Jan 30, 2009 4.630 4.750 4.500 4.700 74,579 +0.28(+6.33%)
Jan 29, 2009 4.100 4.570 4.080 4.420 49,016 +0.24(+5.74%)
Jan 28, 2009 4.350 4.350 4.100 4.180 19,046 -0.12(-2.79%)
Jan 27, 2009 4.320 4.320 4.200 4.300 12,669 -0.01(-0.23%)
Jan 26, 2009 4.480 4.600 4.270 4.310 51,727 -0.15(-3.36%)
Jan 23, 2009 4.440 4.680 4.420 4.460 81,418 +0.14(+3.24%)
Jan 22, 2009 4.330 4.510 4.210 4.320 51,841 -0.17(-3.79%)
Jan 21, 2009 4.500 4.500 4.200 4.490 19,939 -0.01(-0.22%)
Jan 20, 2009 4.590 4.680 4.470 4.500 58,152 +0.15(+3.45%)
Jan 19, 2009 4.410 4.500 4.330 4.350 11,974 -0.17(-3.76%)
Jan 16, 2009 4.210 4.670 4.210 4.520 77,318 +0.31(+7.36%)
Jan 15, 2009 3.620 4.240 3.620 4.210 45,251 +0.56(+15.34%)
Jan 14, 2009 4.050 4.050 3.500 3.650 59,139 -0.15(-3.95%)
Jan 13, 2009 3.900 4.060 3.800 3.800 54,783 -0.11(-2.81%)
Jan 12, 2009 4.190 4.190 3.850 3.910 70,163 -0.50(-11.34%)
Jan 09, 2009 4.290 4.410 4.150 4.410 50,009 +0.07(+1.61%)
Jan 08, 2009 4.460 4.560 4.280 4.340 47,369 -0.12(-2.69%)
Jan 07, 2009 4.700 4.910 4.380 4.460 150,020 -0.24(-5.11%)
Jan 06, 2009 4.600 4.890 4.310 4.700 40,121 +0.11(+2.40%)
Jan 05, 2009 4.750 4.780 4.450 4.590 58,848 -0.36(-7.27%)
Jan 02, 2009 5.330 5.330 4.910 4.950 39,553 -0.30(-5.71%)
Dec 31, 2008 4.980 5.260 4.930 5.250 50,226 +0.20(+3.96%)
Dec 30, 2008 4.900 5.050 4.900 5.050 40,835 +0.03(+0.60%)
Dec 29, 2008 4.850 5.300 4.850 5.020 143,941 +0.24(+5.02%)
Dec 24, 2008 4.700 5.000 4.650 4.780 24,954 -0.03(-0.62%)
Dec 23, 2008 5.000 5.000 4.750 4.810 88,188 -0.09(-1.84%)
Dec 22, 2008 5.460 5.460 4.760 4.900 126,952 -0.65(-11.71%)
Dec 19, 2008 5.100 5.550 4.760 5.550 452,882 +0.18(+3.35%)
Dec 18, 2008 5.000 5.370 4.490 5.370 251,139 +0.32(+6.34%)
Dec 17, 2008 5.000 5.140 5.000 5.050 4,856 -0.01(-0.20%)
Dec 16, 2008 4.650 5.060 4.630 5.060 125,655 +0.24(+4.98%)
Dec 15, 2008 4.410 4.860 4.410 4.820 129,830 +0.32(+7.11%)
Dec 12, 2008 4.220 4.570 4.000 4.500 93,586 +0.45(+11.11%)
Dec 11, 2008 4.350 4.350 4.000 4.050 47,014 -0.30(-6.90%)
Dec 10, 2008 3.900 4.350 3.800 4.350 159,000 +0.50(+12.99%)
Dec 09, 2008 3.770 3.900 3.700 3.850 23,026 +0.01(+0.26%)
Dec 08, 2008 3.700 3.900 3.680 3.840 44,845 +0.25(+6.96%)
Dec 05, 2008 3.350 3.700 3.250 3.590 52,120 +0.19(+5.59%)
Dec 04, 2008 3.600 3.800 3.310 3.400 60,781 -0.11(-3.13%)
Dec 03, 2008 3.310 3.590 3.310 3.510 21,457 +0.03(+0.86%)
Dec 02, 2008 3.490 3.580 3.280 3.480 40,597 +0.03(+0.87%)
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.