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 (%)
Oct 31, 2008 2.910 2.910 2.600 2.610 37,946 -0.34(-11.53%)
Oct 30, 2008 2.900 2.980 2.640 2.950 51,944 +0.07(+2.43%)
Oct 29, 2008 2.240 2.900 2.240 2.880 117,639 +0.38(+15.20%)
Oct 28, 2008 2.330 2.500 2.130 2.500 101,618 +0.29(+13.12%)
Oct 27, 2008 2.370 2.490 2.210 2.210 62,087 -0.19(-7.92%)
Oct 24, 2008 2.000 2.490 1.990 2.400 127,656 +0.19(+8.60%)
Oct 23, 2008 2.260 2.500 2.200 2.210 81,416 -0.18(-7.53%)
Oct 22, 2008 2.410 2.590 2.370 2.390 106,309 -0.18(-7.00%)
Oct 21, 2008 2.420 2.590 2.420 2.570 57,536 -0.13(-4.81%)
Oct 20, 2008 2.360 2.700 2.300 2.700 28,262 +0.30(+12.50%)
Oct 17, 2008 2.490 2.570 2.350 2.400 126,233 +0.03(+1.27%)
Oct 16, 2008 2.620 2.660 2.300 2.370 96,563 -0.36(-13.19%)
Oct 15, 2008 2.810 2.910 2.660 2.730 31,310 -0.12(-4.21%)
Oct 14, 2008 3.250 3.250 2.600 2.850 72,830 +0.25(+9.62%)
Oct 10, 2008 3.000 3.590 2.590 2.600 264,451 -0.69(-20.97%)
Oct 09, 2008 3.250 3.450 3.020 3.290 185,248 +0.17(+5.45%)
Oct 08, 2008 2.670 3.250 2.470 3.120 205,250 +0.62(+24.80%)
Oct 07, 2008 2.390 2.540 2.150 2.500 157,977 +0.43(+20.77%)
Oct 06, 2008 2.300 2.650 2.000 2.070 264,822 -0.32(-13.39%)
Oct 03, 2008 2.540 2.710 2.370 2.390 108,682 -0.11(-4.40%)
Oct 02, 2008 2.750 3.050 2.380 2.500 186,153 -0.29(-10.39%)
Oct 01, 2008 2.900 3.090 2.790 2.790 116,490 -0.06(-2.11%)
Sep 30, 2008 2.960 3.030 2.850 2.850 381,626 -0.17(-5.63%)
Sep 29, 2008 3.100 3.210 2.590 3.020 187,185 -0.18(-5.63%)
Sep 26, 2008 3.440 3.680 3.040 3.200 162,212 -0.31(-8.83%)
Sep 25, 2008 3.430 3.570 3.310 3.510 36,394 -0.07(-1.96%)
Sep 24, 2008 3.620 3.650 3.540 3.580 40,477 +0.20(+5.92%)
Sep 23, 2008 3.500 3.550 3.380 3.380 87,257 -0.15(-4.25%)
Sep 22, 2008 3.330 3.580 3.140 3.530 240,472 -0.07(-1.94%)
Sep 19, 2008 3.710 3.710 2.630 3.600 273,324 +0.01(+0.28%)
Sep 18, 2008 3.900 3.900 3.470 3.590 132,789 -0.21(-5.53%)
Sep 17, 2008 3.650 4.090 3.250 3.800 371,311 +0.68(+21.79%)
Sep 16, 2008 3.080 3.200 2.940 3.120 49,618 -0.07(-2.19%)
Sep 15, 2008 2.950 3.220 2.950 3.190 99,795 -0.04(-1.24%)
Sep 12, 2008 2.500 3.230 2.440 3.230 236,412 +0.83(+34.58%)
Sep 11, 2008 2.370 2.500 2.200 2.400 131,881 +0.03(+1.27%)
Sep 10, 2008 2.450 2.470 2.150 2.370 335,816 +0.14(+6.28%)
Sep 09, 2008 2.890 2.890 2.230 2.230 248,752 -0.67(-23.10%)
Sep 08, 2008 3.000 3.180 2.820 2.900 103,418 -0.05(-1.69%)
Sep 05, 2008 3.220 3.220 2.840 2.950 148,934 -0.07(-2.32%)
Sep 04, 2008 3.400 3.420 3.000 3.020 196,406 -0.27(-8.21%)
Sep 03, 2008 3.930 3.930 3.240 3.290 191,903 -0.62(-15.86%)
Sep 02, 2008 4.390 4.390 3.840 3.910 98,326 -0.48(-10.93%)
Aug 29, 2008 4.520 4.520 4.250 4.390 50,162 +0.03(+0.69%)
Aug 28, 2008 4.570 4.590 4.270 4.360 38,888 +0.02(+0.46%)
Aug 27, 2008 4.380 4.690 4.230 4.340 39,700 -0.04(-0.91%)
Aug 26, 2008 4.340 4.400 4.200 4.380 48,681 +0.04(+0.92%)
Aug 25, 2008 4.480 4.540 4.320 4.340 34,703 -0.14(-3.13%)
Aug 22, 2008 4.500 4.530 4.420 4.480 32,129 -0.03(-0.67%)
Aug 21, 2008 4.420 4.520 4.270 4.510 50,972 +0.05(+1.12%)
Aug 20, 2008 4.530 4.600 4.330 4.460 63,232 -0.09(-1.98%)
Aug 19, 2008 4.480 4.590 4.400 4.550 40,777 +0.10(+2.25%)
Aug 18, 2008 4.400 4.500 4.320 4.450 120,410 +0.10(+2.30%)
Aug 15, 2008 4.240 4.450 4.110 4.350 63,197 +0.20(+4.82%)
Aug 14, 2008 4.470 4.470 4.150 4.150 19,694 -0.26(-5.90%)
Aug 13, 2008 4.170 4.560 4.170 4.410 41,533 +0.27(+6.52%)
Aug 12, 2008 4.070 4.410 4.060 4.140 81,913 +0.05(+1.22%)
Aug 11, 2008 4.590 4.620 3.790 4.090 126,009 -0.48(-10.50%)
Aug 08, 2008 4.830 4.880 4.470 4.570 49,177 -0.23(-4.79%)
Aug 07, 2008 4.810 4.930 4.740 4.800 36,796 -0.05(-1.03%)
Aug 06, 2008 4.570 4.980 4.570 4.850 53,848 +0.25(+5.43%)
Aug 05, 2008 4.720 4.830 4.370 4.600 74,911 -0.56(-10.85%)
Aug 04, 2008 5.080 5.290 4.930 5.160 63,115 +0.00(+0.00%)
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.