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 (%)
Jun 30, 2010 5.340 5.340 5.260 5.290 46,990 +0.00(+0.00%)
Jun 29, 2010 5.200 5.340 5.180 5.290 116,017 -0.03(-0.56%)
Jun 25, 2010 5.260 5.400 5.260 5.320 32,143 +0.00(+0.00%)
Jun 24, 2010 5.340 5.410 5.190 5.320 48,838 -0.01(-0.19%)
Jun 23, 2010 5.010 5.330 5.010 5.330 168,801 +0.20(+3.90%)
Jun 22, 2010 4.990 5.150 4.880 5.130 100,007 +0.18(+3.64%)
Jun 21, 2010 4.990 4.990 4.830 4.950 55,603 -0.04(-0.80%)
Jun 18, 2010 4.800 4.990 4.800 4.990 64,876 +0.25(+5.27%)
Jun 17, 2010 4.790 4.820 4.720 4.740 30,529 +0.02(+0.42%)
Jun 16, 2010 4.770 4.790 4.690 4.720 16,715 -0.05(-1.05%)
Jun 15, 2010 4.690 4.780 4.690 4.770 25,022 +0.02(+0.42%)
Jun 14, 2010 4.650 4.790 4.650 4.750 15,947 -0.06(-1.25%)
Jun 11, 2010 4.780 4.810 4.720 4.810 8,233 +0.06(+1.26%)
Jun 10, 2010 4.770 4.830 4.670 4.750 44,459 -0.01(-0.21%)
Jun 09, 2010 4.810 4.850 4.720 4.760 28,446 -0.09(-1.86%)
Jun 08, 2010 4.820 4.950 4.810 4.850 30,727 -0.04(-0.82%)
Jun 07, 2010 4.650 4.920 4.610 4.890 53,314 +0.22(+4.71%)
Jun 04, 2010 4.510 4.730 4.510 4.670 37,255 +0.08(+1.74%)
Jun 03, 2010 4.680 4.690 4.560 4.590 33,941 -0.10(-2.13%)
Jun 02, 2010 4.620 4.690 4.580 4.690 41,030 -0.04(-0.85%)
Jun 01, 2010 4.790 4.980 4.650 4.730 57,740 -0.22(-4.44%)
May 31, 2010 4.810 4.970 4.770 4.950 6,940 +0.13(+2.70%)
May 28, 2010 4.830 4.910 4.780 4.820 19,964 -0.11(-2.23%)
May 27, 2010 4.910 4.930 4.800 4.930 16,018 -0.02(-0.40%)
May 26, 2010 4.980 5.030 4.830 4.950 50,921 -0.02(-0.40%)
May 25, 2010 4.840 4.990 4.810 4.970 57,234 +0.27(+5.74%)
May 21, 2010 4.650 4.830 4.600 4.700 80,603 -0.04(-0.84%)
May 20, 2010 4.800 4.780 4.690 4.740 85,901 -0.22(-4.44%)
May 19, 2010 5.000 5.000 4.760 4.960 55,980 -0.02(-0.40%)
May 18, 2010 4.850 5.030 4.840 4.980 33,790 +0.08(+1.63%)
May 17, 2010 5.100 5.100 4.900 4.900 55,454 -0.19(-3.73%)
May 14, 2010 5.100 5.100 4.980 5.090 64,781 +0.04(+0.79%)
May 13, 2010 5.120 5.120 4.920 5.050 67,519 -0.03(-0.59%)
May 12, 2010 4.940 5.160 4.900 5.080 152,621 +0.18(+3.67%)
May 11, 2010 5.010 4.990 4.870 4.900 53,325 +0.08(+1.66%)
May 10, 2010 4.810 4.870 4.790 4.820 49,615 -0.09(-1.83%)
May 07, 2010 4.990 5.050 4.850 4.910 68,074 -0.14(-2.77%)
May 06, 2010 4.720 5.120 4.710 5.050 214,187 +0.33(+6.99%)
May 05, 2010 4.480 4.740 4.490 4.720 120,008 +0.20(+4.42%)
May 04, 2010 4.530 4.590 4.400 4.520 56,967 -0.02(-0.44%)
May 03, 2010 4.600 4.640 4.480 4.540 23,319 -0.12(-2.58%)
Apr 30, 2010 4.740 4.740 4.570 4.660 63,937 -0.01(-0.21%)
Apr 29, 2010 4.600 4.730 4.540 4.670 82,272 +0.03(+0.65%)
Apr 28, 2010 4.530 4.680 4.530 4.640 27,629 +0.03(+0.65%)
Apr 27, 2010 4.530 4.640 4.440 4.610 33,585 +0.07(+1.54%)
Apr 26, 2010 4.510 4.650 4.510 4.540 106,702 -0.04(-0.87%)
Apr 23, 2010 4.520 4.580 4.470 4.580 17,722 +0.05(+1.10%)
Apr 22, 2010 4.400 4.530 4.280 4.530 35,063 +0.16(+3.66%)
Apr 21, 2010 4.380 4.500 4.360 4.370 20,571 +0.01(+0.23%)
Apr 20, 2010 4.410 4.430 4.330 4.360 38,428 -0.01(-0.23%)
Apr 19, 2010 4.420 4.450 4.320 4.370 33,702 -0.07(-1.58%)
Apr 16, 2010 4.380 4.450 4.350 4.440 19,577 -0.03(-0.67%)
Apr 15, 2010 4.300 4.490 4.250 4.470 98,885 +0.00(+0.00%)
Apr 14, 2010 4.450 4.490 4.380 4.470 50,499 +0.07(+1.59%)
Apr 13, 2010 4.520 4.650 4.380 4.400 101,869 -0.29(-6.18%)
Apr 12, 2010 4.740 4.750 4.510 4.690 81,140 -0.02(-0.42%)
Apr 09, 2010 4.660 4.740 4.580 4.710 97,155 +0.12(+2.61%)
Apr 08, 2010 4.500 4.600 4.500 4.590 48,621 +0.06(+1.32%)
Apr 07, 2010 4.400 4.590 4.390 4.530 110,890 +0.11(+2.49%)
Apr 06, 2010 4.350 4.460 4.310 4.420 73,996 +0.12(+2.79%)
Apr 05, 2010 4.170 4.320 4.160 4.300 63,871 +0.14(+3.37%)
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.