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 (%)
Mar 30, 2012 5.000 5.190 5.000 5.190 72,539 +0.18(+3.59%)
Mar 29, 2012 4.990 5.020 4.800 5.010 59,765 +0.02(+0.40%)
Mar 28, 2012 4.980 5.040 4.870 4.990 66,676 -0.06(-1.19%)
Mar 27, 2012 5.250 5.260 5.040 5.050 50,323 -0.18(-3.44%)
Mar 26, 2012 5.080 5.280 5.070 5.230 79,320 +0.29(+5.87%)
Mar 23, 2012 4.840 5.030 4.840 4.940 62,460 +0.11(+2.28%)
Mar 22, 2012 4.450 4.850 4.450 4.830 310,840 +0.26(+5.69%)
Mar 21, 2012 4.490 4.730 4.490 4.570 178,670 -0.01(-0.22%)
Mar 20, 2012 4.570 4.640 4.420 4.580 75,918 +0.00(+0.00%)
Mar 19, 2012 4.640 4.700 4.570 4.580 189,350 -0.01(-0.22%)
Mar 16, 2012 4.420 4.810 4.420 4.590 848,156 +0.16(+3.61%)
Mar 15, 2012 4.480 4.530 4.360 4.430 142,798 -0.02(-0.45%)
Mar 14, 2012 4.460 4.520 4.210 4.450 249,394 -0.14(-3.05%)
Mar 13, 2012 4.680 4.680 4.480 4.590 212,695 -0.11(-2.34%)
Mar 12, 2012 4.440 4.710 4.350 4.700 455,003 +0.37(+8.55%)
Mar 09, 2012 4.120 4.450 4.000 4.330 186,975 +0.21(+5.10%)
Mar 08, 2012 3.950 4.250 3.910 4.120 200,889 +0.20(+5.10%)
Mar 07, 2012 4.020 4.020 3.850 3.920 60,208 -0.08(-2.00%)
Mar 06, 2012 4.000 4.120 3.830 4.000 203,941 -0.08(-1.96%)
Mar 05, 2012 4.340 4.340 4.080 4.080 80,032 -0.11(-2.63%)
Mar 02, 2012 4.320 4.340 4.080 4.190 105,454 -0.17(-3.90%)
Mar 01, 2012 4.100 4.390 4.050 4.360 64,526 +0.26(+6.34%)
Feb 29, 2012 4.300 4.500 3.920 4.100 215,225 -0.20(-4.65%)
Feb 28, 2012 4.140 4.300 4.130 4.300 89,142 +0.24(+5.91%)
Feb 27, 2012 4.110 4.160 4.020 4.060 78,429 -0.14(-3.33%)
Feb 24, 2012 4.160 4.200 3.960 4.200 116,285 +0.05(+1.20%)
Feb 23, 2012 3.900 4.230 3.900 4.150 143,454 +0.23(+5.87%)
Feb 22, 2012 3.800 3.920 3.750 3.920 83,694 +0.19(+5.09%)
Feb 21, 2012 3.790 3.820 3.600 3.730 95,721 +0.14(+3.90%)
Feb 17, 2012 3.590 3.590 3.590 0 +0.07(+1.99%)
Feb 16, 2012 3.380 3.570 3.350 3.520 133,025 +0.16(+4.76%)
Feb 15, 2012 3.320 3.450 3.290 3.360 22,624 +0.10(+3.07%)
Feb 14, 2012 3.310 3.310 3.250 3.260 26,142 -0.04(-1.21%)
Feb 13, 2012 3.150 3.320 3.150 3.300 49,522 +0.11(+3.45%)
Feb 10, 2012 3.300 3.340 3.190 3.190 44,455 -0.18(-5.34%)
Feb 09, 2012 3.360 3.410 3.340 3.370 22,636 +0.03(+0.90%)
Feb 08, 2012 3.470 3.470 3.320 3.340 35,813 -0.07(-2.05%)
Feb 07, 2012 3.250 3.450 3.250 3.410 46,557 +0.14(+4.28%)
Feb 06, 2012 3.410 3.410 3.250 3.270 31,927 -0.10(-2.97%)
Feb 03, 2012 3.470 3.480 3.330 3.370 137,921 -0.06(-1.75%)
Feb 02, 2012 3.410 3.560 3.340 3.430 56,596 +0.05(+1.48%)
Feb 01, 2012 3.390 3.400 3.320 3.380 44,098 +0.08(+2.42%)
Jan 31, 2012 3.420 3.420 3.300 3.300 134,832 +0.01(+0.30%)
Jan 30, 2012 3.280 3.360 3.220 3.290 87,988 +0.05(+1.54%)
Jan 27, 2012 3.320 3.330 3.230 3.240 68,308 +0.03(+0.93%)
Jan 26, 2012 3.260 3.370 3.160 3.210 96,368 +0.05(+1.58%)
Jan 25, 2012 2.960 3.180 2.860 3.160 96,395 +0.26(+8.97%)
Jan 24, 2012 3.140 3.140 2.900 2.900 50,844 -0.18(-5.84%)
Jan 23, 2012 2.900 3.150 2.850 3.080 155,489 +0.18(+6.21%)
Jan 20, 2012 2.790 2.920 2.760 2.900 46,949 +0.13(+4.69%)
Jan 19, 2012 2.770 2.850 2.730 2.770 51,276 +0.00(+0.00%)
Jan 18, 2012 2.630 2.810 2.630 2.770 64,196 +0.04(+1.47%)
Jan 17, 2012 2.790 2.840 2.700 2.730 44,729 -0.04(-1.44%)
Jan 16, 2012 2.820 2.850 2.770 2.770 9,030 -0.04(-1.42%)
Jan 13, 2012 2.830 2.830 2.730 2.810 43,069 -0.06(-2.09%)
Jan 12, 2012 2.870 2.940 2.820 2.870 58,660 +0.01(+0.35%)
Jan 11, 2012 2.850 2.900 2.810 2.860 49,108 +0.06(+2.14%)
Jan 10, 2012 2.920 2.920 2.730 2.800 95,765 +0.00(+0.00%)
Jan 09, 2012 2.810 2.820 2.700 2.800 43,960 -0.01(-0.36%)
Jan 06, 2012 2.820 2.820 2.750 2.810 40,886 +0.02(+0.72%)
Jan 05, 2012 2.820 2.830 2.710 2.790 39,690 +0.01(+0.36%)
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.