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 (%)
Nov 30, 2007 6.270 6.380 6.090 6.350 103,631 -0.10(-1.55%)
Nov 29, 2007 6.450 6.520 6.330 6.450 51,787 -0.03(-0.46%)
Nov 28, 2007 6.300 6.510 6.220 6.480 154,401 +0.08(+1.25%)
Nov 27, 2007 6.250 6.420 6.110 6.400 181,424 +0.00(+0.00%)
Nov 26, 2007 6.070 6.400 5.880 6.400 298,846 +0.39(+6.49%)
Nov 23, 2007 5.950 6.060 5.890 6.010 118,653 +0.25(+4.34%)
Nov 21, 2007 5.820 5.860 5.740 5.760 49,574 -0.10(-1.71%)
Nov 20, 2007 5.600 5.860 5.600 5.860 119,862 +0.28(+5.02%)
Nov 19, 2007 5.760 5.820 5.550 5.580 58,217 -0.07(-1.24%)
Nov 16, 2007 5.760 5.800 5.650 5.650 63,767 -0.04(-0.70%)
Nov 15, 2007 5.700 5.830 5.610 5.690 65,416 -0.19(-3.23%)
Nov 14, 2007 5.950 6.020 5.790 5.880 81,840 +0.01(+0.17%)
Nov 13, 2007 5.750 5.960 5.550 5.870 118,233 +0.14(+2.44%)
Nov 12, 2007 5.960 5.960 5.670 5.730 127,157 -0.36(-5.91%)
Nov 09, 2007 5.850 6.100 5.850 6.090 66,824 +0.10(+1.67%)
Nov 08, 2007 5.870 6.100 5.730 5.990 120,290 +0.18(+3.10%)
Nov 07, 2007 6.080 6.200 5.790 5.810 103,783 -0.16(-2.68%)
Nov 06, 2007 6.100 6.170 5.930 5.970 123,127 +0.04(+0.67%)
Nov 05, 2007 5.710 5.970 5.710 5.930 115,396 +0.09(+1.54%)
Nov 02, 2007 5.880 6.000 5.750 5.840 92,514 -0.06(-1.02%)
Nov 01, 2007 5.860 5.930 5.690 5.900 71,212 +0.04(+0.68%)
Oct 31, 2007 5.930 5.930 5.670 5.860 179,247 +0.05(+0.86%)
Oct 30, 2007 5.950 5.950 5.710 5.810 110,419 -0.03(-0.51%)
Oct 29, 2007 5.990 5.990 5.810 5.840 89,859 +0.12(+2.10%)
Oct 26, 2007 5.590 5.760 5.460 5.720 49,832 +0.24(+4.38%)
Oct 25, 2007 5.490 5.510 5.410 5.480 56,807 -0.02(-0.36%)
Oct 24, 2007 5.430 5.550 5.380 5.500 36,476 +0.02(+0.36%)
Oct 23, 2007 5.540 5.570 5.360 5.480 50,161 -0.25(-4.36%)
Oct 19, 2007 5.910 5.920 5.700 5.730 96,166 -0.22(-3.70%)
Oct 18, 2007 5.900 5.950 5.750 5.950 74,489 +0.28(+4.94%)
Oct 17, 2007 5.850 5.860 5.630 5.670 52,512 -0.04(-0.70%)
Oct 16, 2007 5.910 5.920 5.700 5.710 80,387 -0.17(-2.89%)
Oct 15, 2007 5.910 5.980 5.830 5.880 106,326 +0.11(+1.91%)
Oct 12, 2007 5.850 5.850 5.700 5.770 46,165 +0.03(+0.52%)
Oct 11, 2007 5.820 6.020 5.640 5.740 210,835 -0.02(-0.35%)
Oct 10, 2007 5.800 5.880 5.700 5.760 88,611 -0.04(-0.69%)
Oct 09, 2007 5.700 5.810 5.550 5.800 113,389 +0.11(+1.93%)
Oct 08, 2007 5.460 5.800 5.450 5.690 84,178 +0.00(+0.00%)
Oct 05, 2007 5.460 5.800 5.450 5.690 84,178 +0.07(+1.25%)
Oct 04, 2007 5.380 5.650 5.360 5.620 63,651 +0.24(+4.46%)
Oct 03, 2007 5.550 5.560 5.380 5.380 50,271 -0.18(-3.24%)
Oct 02, 2007 5.600 5.640 5.410 5.560 150,917 -0.11(-1.94%)
Oct 01, 2007 5.820 5.900 5.630 5.670 95,210 -0.15(-2.58%)
Sep 28, 2007 6.010 6.030 5.820 5.820 121,317 -0.08(-1.36%)
Sep 27, 2007 5.770 5.900 5.600 5.900 37,385 +0.13(+2.25%)
Sep 26, 2007 5.810 5.920 5.620 5.770 47,228 -0.04(-0.69%)
Sep 25, 2007 5.980 5.980 5.800 5.810 88,162 -0.18(-3.01%)
Sep 24, 2007 5.950 6.050 5.800 5.990 63,605 -0.03(-0.50%)
Sep 21, 2007 5.900 6.020 5.680 6.020 176,769 +0.19(+3.26%)
Sep 20, 2007 5.610 5.850 5.480 5.830 152,922 +0.38(+6.97%)
Sep 19, 2007 5.620 5.620 5.390 5.450 70,909 -0.07(-1.27%)
Sep 18, 2007 5.450 5.520 5.260 5.520 42,654 +0.11(+2.03%)
Sep 17, 2007 5.480 5.480 5.350 5.410 78,924 +0.03(+0.56%)
Sep 14, 2007 5.500 5.570 5.380 5.380 64,437 -0.15(-2.71%)
Sep 13, 2007 5.500 5.540 5.470 5.530 29,395 +0.04(+0.73%)
Sep 12, 2007 5.650 5.780 5.490 5.490 81,973 -0.16(-2.83%)
Sep 11, 2007 5.560 5.740 5.500 5.650 49,283 +0.06(+1.07%)
Sep 10, 2007 5.830 5.830 5.470 5.590 72,434 -0.08(-1.41%)
Sep 07, 2007 5.510 5.760 5.500 5.670 144,909 +0.17(+3.09%)
Sep 06, 2007 5.190 5.500 5.190 5.500 107,214 +0.34(+6.59%)
Sep 05, 2007 5.150 5.220 5.050 5.160 51,801 -0.01(-0.19%)
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.