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, 2008 6.050 6.120 5.930 5.930 101,186 -0.09(-1.50%)
Jan 30, 2008 5.970 6.080 5.900 6.020 78,818 +0.05(+0.84%)
Jan 29, 2008 6.370 6.370 5.950 5.970 175,909 -0.20(-3.24%)
Jan 28, 2008 6.210 6.230 6.040 6.170 76,458 +0.04(+0.65%)
Jan 25, 2008 6.260 6.290 6.050 6.130 57,726 +0.04(+0.66%)
Jan 24, 2008 6.310 6.310 6.090 6.090 60,603 -0.06(-0.98%)
Jan 23, 2008 6.240 6.290 6.010 6.150 75,035 -0.14(-2.23%)
Jan 22, 2008 5.940 6.350 5.840 6.290 144,462 +0.39(+6.61%)
Jan 21, 2008 6.450 6.540 5.790 5.900 69,993 -0.69(-10.47%)
Jan 18, 2008 6.630 6.630 6.430 6.590 73,003 +0.14(+2.17%)
Jan 17, 2008 6.600 6.650 6.440 6.450 59,566 -0.10(-1.53%)
Jan 16, 2008 6.590 6.700 6.400 6.550 83,277 -0.11(-1.65%)
Jan 15, 2008 7.000 7.000 6.480 6.660 126,360 -0.13(-1.91%)
Jan 14, 2008 7.000 7.100 6.770 6.790 65,319 -0.16(-2.30%)
Jan 11, 2008 6.800 7.150 6.800 6.950 88,333 +0.02(+0.29%)
Jan 10, 2008 6.740 7.060 6.740 6.930 72,567 +0.12(+1.76%)
Jan 09, 2008 6.760 6.920 6.730 6.810 102,593 -0.01(-0.15%)
Jan 08, 2008 6.800 6.970 6.800 6.820 133,571 +0.08(+1.19%)
Jan 07, 2008 6.860 6.880 6.520 6.740 58,972 -0.07(-1.03%)
Jan 04, 2008 6.880 7.000 6.680 6.810 83,111 -0.14(-2.01%)
Jan 03, 2008 6.880 7.200 6.790 6.950 194,572 +0.08(+1.16%)
Jan 02, 2008 6.690 6.880 6.660 6.870 110,615 +0.25(+3.78%)
Jan 01, 2008 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Dec 31, 2007 6.500 6.620 6.400 6.620 84,337 +0.12(+1.85%)
Dec 28, 2007 6.450 6.530 6.400 6.500 21,625 +0.10(+1.56%)
Dec 27, 2007 6.610 6.640 6.380 6.400 59,746 +0.00(+0.00%)
Dec 26, 2007 6.350 6.480 6.400 6.400 20,438 +0.00(+0.00%)
Dec 24, 2007 6.350 6.480 6.400 6.400 20,438 +0.03(+0.47%)
Dec 21, 2007 6.010 6.390 6.000 6.370 99,452 +0.36(+5.99%)
Dec 20, 2007 6.060 6.110 5.950 6.010 82,279 -0.05(-0.83%)
Dec 19, 2007 6.040 6.170 6.010 6.060 42,427 -0.04(-0.66%)
Dec 18, 2007 6.050 6.210 5.940 6.100 59,464 +0.10(+1.67%)
Dec 17, 2007 6.480 6.480 5.970 6.000 151,293 -0.55(-8.40%)
Dec 14, 2007 6.280 6.570 6.280 6.550 72,528 +0.11(+1.71%)
Dec 13, 2007 6.570 6.620 6.400 6.440 61,673 -0.16(-2.42%)
Dec 12, 2007 6.510 6.610 6.480 6.600 47,265 +0.18(+2.80%)
Dec 11, 2007 6.550 6.700 6.420 6.420 97,855 -0.13(-1.98%)
Dec 10, 2007 6.320 6.620 6.320 6.550 125,534 +0.24(+3.80%)
Dec 07, 2007 6.410 6.410 6.250 6.310 52,363 -0.14(-2.17%)
Dec 06, 2007 6.100 6.460 6.040 6.450 85,857 +0.32(+5.22%)
Dec 05, 2007 6.100 6.260 6.040 6.130 50,450 +0.04(+0.66%)
Dec 04, 2007 6.320 6.390 6.090 6.090 53,874 -0.16(-2.56%)
Dec 03, 2007 6.370 6.500 6.150 6.250 70,994 -0.10(-1.57%)
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%)
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.