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, 2013 3.090 3.090 2.900 3.010 74,114 -0.07(-2.27%)
Apr 29, 2013 2.990 3.170 2.990 3.080 40,270 +0.08(+2.67%)
Apr 26, 2013 3.140 3.160 2.980 3.000 100,395 -0.10(-3.23%)
Apr 25, 2013 2.970 3.130 2.890 3.100 132,832 +0.16(+5.44%)
Apr 24, 2013 2.790 2.990 2.640 2.940 108,623 +0.27(+10.11%)
Apr 23, 2013 2.700 2.740 2.610 2.670 90,999 -0.06(-2.20%)
Apr 22, 2013 2.850 2.850 2.620 2.730 63,672 +0.01(+0.37%)
Apr 19, 2013 2.780 2.800 2.620 2.720 95,439 +0.01(+0.37%)
Apr 18, 2013 2.640 2.710 2.490 2.710 115,664 +0.14(+5.45%)
Apr 17, 2013 2.800 2.880 2.570 2.570 193,308 -0.24(-8.54%)
Apr 16, 2013 2.880 3.060 2.740 2.810 113,980 +0.01(+0.36%)
Apr 15, 2013 2.990 3.050 2.660 2.800 185,381 -0.36(-11.39%)
Apr 12, 2013 3.290 3.440 3.150 3.160 142,941 -0.29(-8.41%)
Apr 11, 2013 3.570 3.620 3.430 3.450 31,996 -0.13(-3.63%)
Apr 10, 2013 3.670 3.720 3.500 3.580 56,129 -0.11(-2.98%)
Apr 09, 2013 3.430 3.720 3.430 3.690 47,484 +0.26(+7.58%)
Apr 08, 2013 3.650 3.660 3.430 3.430 41,454 -0.20(-5.51%)
Apr 05, 2013 3.520 3.650 3.460 3.630 73,271 +0.14(+4.01%)
Apr 04, 2013 3.240 3.550 3.170 3.490 146,411 +0.25(+7.72%)
Apr 03, 2013 3.500 3.590 3.220 3.240 118,787 -0.26(-7.43%)
Apr 02, 2013 3.750 3.790 3.490 3.500 74,606 -0.26(-6.91%)
Apr 01, 2013 3.920 3.950 3.760 3.760 34,314 -0.21(-5.29%)
Mar 28, 2013 3.970 3.970 3.970 0 -0.08(-1.98%)
Mar 27, 2013 3.880 4.050 3.830 4.050 35,776 +0.17(+4.38%)
Mar 26, 2013 4.050 4.050 3.820 3.880 80,750 -0.08(-2.02%)
Mar 25, 2013 4.040 4.130 3.960 3.960 83,799 -0.13(-3.18%)
Mar 22, 2013 4.150 4.190 4.090 4.090 9,025 -0.11(-2.62%)
Mar 21, 2013 4.120 4.250 4.120 4.200 38,998 +0.11(+2.69%)
Mar 20, 2013 4.160 4.180 4.060 4.090 30,325 -0.04(-0.97%)
Mar 19, 2013 4.030 4.200 4.030 4.130 28,719 +0.04(+0.98%)
Mar 18, 2013 4.030 4.150 4.000 4.090 26,411 +0.09(+2.25%)
Mar 15, 2013 4.200 4.220 4.000 4.000 104,392 -0.22(-5.21%)
Mar 14, 2013 3.950 4.220 3.920 4.220 57,104 +0.27(+6.84%)
Mar 13, 2013 4.280 4.280 3.950 3.950 62,316 -0.37(-8.56%)
Mar 12, 2013 4.130 4.320 4.090 4.320 61,768 +0.23(+5.62%)
Mar 11, 2013 3.870 4.140 3.870 4.090 82,386 +0.26(+6.79%)
Mar 08, 2013 3.680 3.860 3.600 3.830 55,186 +0.10(+2.68%)
Mar 07, 2013 3.740 3.800 3.640 3.730 65,674 -0.12(-3.12%)
Mar 06, 2013 3.260 3.850 3.210 3.850 97,603 +0.65(+20.31%)
Mar 05, 2013 3.270 3.350 3.200 3.200 22,313 -0.01(-0.31%)
Mar 04, 2013 3.310 3.400 3.200 3.210 37,235 -0.06(-1.83%)
Mar 01, 2013 3.490 3.580 3.270 3.270 74,696 -0.18(-5.22%)
Feb 28, 2013 3.600 3.600 3.210 3.450 64,163 -0.10(-2.82%)
Feb 27, 2013 3.530 3.630 3.440 3.550 44,626 +0.05(+1.43%)
Feb 26, 2013 3.650 3.750 3.420 3.500 80,775 +0.16(+4.79%)
Feb 22, 2013 3.520 3.520 3.320 3.340 23,242 -0.12(-3.47%)
Feb 21, 2013 3.060 3.470 3.060 3.460 72,546 +0.44(+14.57%)
Feb 20, 2013 3.260 3.330 3.020 3.020 58,288 -0.23(-7.08%)
Feb 19, 2013 3.540 3.580 3.240 3.250 22,858 -0.19(-5.52%)
Feb 15, 2013 3.440 3.440 3.440 0 +0.06(+1.78%)
Feb 14, 2013 3.220 3.390 3.220 3.380 32,119 +0.13(+4.00%)
Feb 13, 2013 3.440 3.560 3.250 3.250 43,036 -0.22(-6.34%)
Feb 12, 2013 3.360 3.480 3.260 3.470 32,033 +0.15(+4.52%)
Feb 11, 2013 3.440 3.460 3.310 3.320 31,362 -0.16(-4.60%)
Feb 08, 2013 3.520 3.570 3.390 3.480 26,348 -0.08(-2.25%)
Feb 07, 2013 3.520 3.660 3.500 3.560 13,181 -0.04(-1.11%)
Feb 06, 2013 3.420 3.600 3.340 3.600 12,060 +0.18(+5.26%)
Feb 04, 2013 3.500 3.550 3.420 3.420 20,375 -0.14(-3.93%)
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.