Skip to main content

Tanzanian Royalty Exploration Corporation (TSX: TNX )

N/A UNCHANGED
Last Price Updated: 3:48 PM EST, Jan 24, 2024 Add to My Watchlist

Historical Prices

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.