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 (%)
Apr 30, 2007 5.600 5.620 5.550 5.550 35,574 -0.06(-1.07%)
Apr 27, 2007 5.620 5.640 5.600 5.610 33,996 +0.03(+0.54%)
Apr 26, 2007 5.640 5.680 5.580 5.580 54,007 -0.10(-1.76%)
Apr 25, 2007 5.700 5.700 5.590 5.680 47,908 +0.03(+0.53%)
Apr 24, 2007 5.860 5.930 5.610 5.650 72,354 -0.21(-3.58%)
Apr 23, 2007 6.000 6.000 5.850 5.860 54,415 -0.14(-2.33%)
Apr 20, 2007 6.050 6.160 5.970 6.000 68,156 +0.02(+0.33%)
Apr 19, 2007 6.150 6.150 5.950 5.980 88,240 -0.14(-2.29%)
Apr 18, 2007 6.140 6.250 5.990 6.120 100,160 -0.07(-1.13%)
Apr 17, 2007 6.390 6.400 6.170 6.190 98,109 -0.23(-3.58%)
Apr 16, 2007 6.190 6.520 6.190 6.420 173,540 +0.23(+3.72%)
Apr 13, 2007 5.850 6.270 5.850 6.190 169,879 +0.34(+5.81%)
Apr 12, 2007 5.900 5.960 5.770 5.850 49,193 -0.01(-0.17%)
Apr 11, 2007 5.950 6.060 5.800 5.860 87,179 -0.13(-2.17%)
Apr 10, 2007 5.800 5.990 5.800 5.990 166,400 +0.22(+3.81%)
Apr 09, 2007 5.840 5.900 5.760 5.770 160,093 -0.15(-2.53%)
Apr 05, 2007 6.020 6.020 5.860 5.920 83,335 -0.07(-1.17%)
Apr 04, 2007 6.030 6.100 5.910 5.990 104,041 -0.02(-0.33%)
Apr 03, 2007 6.010 6.080 5.990 6.010 70,906 +0.02(+0.33%)
Apr 02, 2007 5.940 6.090 5.830 5.990 117,536 +0.05(+0.84%)
Mar 30, 2007 6.160 6.180 5.920 5.940 67,243 -0.21(-3.41%)
Mar 29, 2007 6.120 6.210 6.050 6.150 117,088 +0.03(+0.49%)
Mar 28, 2007 6.300 6.300 6.120 6.120 73,819 -0.18(-2.86%)
Mar 27, 2007 6.360 6.360 6.210 6.300 100,638 -0.10(-1.56%)
Mar 26, 2007 6.400 6.500 6.290 6.400 126,266 -0.06(-0.93%)
Mar 23, 2007 6.450 6.460 6.350 6.460 31,939 +0.05(+0.78%)
Mar 22, 2007 6.350 6.410 6.350 6.410 39,984 +0.08(+1.26%)
Mar 21, 2007 6.210 6.350 6.200 6.330 48,970 +0.15(+2.43%)
Mar 20, 2007 6.270 6.300 6.120 6.180 91,978 -0.06(-0.96%)
Mar 19, 2007 6.100 6.730 6.100 6.240 318,058 +0.10(+1.63%)
Mar 16, 2007 6.250 6.280 6.140 6.140 128,676 -0.02(-0.32%)
Mar 15, 2007 6.170 6.210 6.050 6.160 34,026 +0.08(+1.32%)
Mar 14, 2007 6.020 6.170 6.000 6.080 94,158 -0.05(-0.82%)
Mar 13, 2007 5.950 6.150 5.910 6.130 133,595 +0.15(+2.51%)
Mar 12, 2007 6.000 6.050 5.920 5.980 54,975 -0.02(-0.33%)
Mar 09, 2007 6.010 6.040 5.980 6.000 41,792 -0.03(-0.50%)
Mar 08, 2007 6.070 6.070 5.990 6.030 131,000 -0.01(-0.17%)
Mar 07, 2007 6.190 6.190 6.030 6.040 91,075 -0.05(-0.82%)
Mar 06, 2007 6.070 6.200 6.040 6.090 156,286 +0.09(+1.50%)
Mar 05, 2007 5.860 6.100 5.860 6.000 94,065 -0.09(-1.48%)
Mar 02, 2007 6.240 6.240 5.990 6.090 313,267 -0.23(-3.64%)
Mar 01, 2007 6.440 6.510 6.260 6.320 130,576 -0.13(-2.02%)
Feb 28, 2007 6.470 6.610 6.060 6.450 171,971 +0.14(+2.22%)
Feb 27, 2007 6.710 6.890 6.290 6.310 195,186 -0.64(-9.21%)
Feb 26, 2007 6.700 7.000 6.580 6.950 190,878 +0.53(+8.26%)
Feb 23, 2007 6.360 6.540 6.350 6.420 164,782 +0.17(+2.72%)
Feb 22, 2007 6.270 6.370 6.190 6.250 109,357 +0.08(+1.30%)
Feb 21, 2007 5.910 6.260 5.910 6.170 253,009 +0.19(+3.18%)
Feb 20, 2007 5.910 6.040 5.900 5.980 141,246 +0.01(+0.17%)
Feb 16, 2007 5.950 6.040 5.900 5.970 170,069 +0.03(+0.51%)
Feb 15, 2007 6.050 6.080 5.920 5.940 139,374 -0.12(-1.98%)
Feb 14, 2007 6.060 6.110 5.950 6.060 73,371 -0.04(-0.66%)
Feb 13, 2007 6.120 6.150 6.040 6.100 56,465 +0.06(+0.99%)
Feb 12, 2007 6.170 6.170 6.000 6.040 103,880 -0.22(-3.51%)
Feb 09, 2007 6.280 6.360 6.180 6.260 70,976 -0.02(-0.32%)
Feb 08, 2007 6.040 6.320 6.040 6.280 179,305 +0.19(+3.12%)
Feb 07, 2007 6.400 6.400 6.000 6.090 74,958 -0.21(-3.33%)
Feb 06, 2007 6.170 6.410 6.120 6.300 207,346 +0.26(+4.30%)
Feb 05, 2007 5.990 6.150 5.910 6.040 150,149 +0.05(+0.83%)
Feb 02, 2007 6.200 6.200 5.880 5.990 278,659 -0.05(-0.83%)
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.