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, 2019 1.010 1.080 1.010 1.060 22,400 +0.06(+6.00%)
Oct 30, 2019 1.010 1.010 1.000 1.000 6,609 +0.01(+1.01%)
Oct 29, 2019 0.9900 1.000 0.9900 0.9900 23,300 +0.00(+0.00%)
Oct 28, 2019 1.000 1.000 0.9800 0.9900 5,950 -0.01(-1.00%)
Oct 25, 2019 0.9900 1.000 0.9700 1.000 18,000 +0.02(+2.04%)
Oct 24, 2019 0.9400 0.9800 0.9400 0.9800 9,800 -0.01(-1.01%)
Oct 23, 2019 1.030 1.030 0.9800 0.9900 18,040 +0.01(+1.02%)
Oct 22, 2019 0.9800 0.9800 0.9800 300 +0.00(+0.00%)
Oct 21, 2019 1.030 1.030 0.9700 0.9800 11,400 -0.05(-4.85%)
Oct 18, 2019 1.040 1.040 1.010 1.030 2,100 +0.01(+0.98%)
Oct 17, 2019 1.010 1.040 0.9900 1.020 11,500 +0.02(+2.00%)
Oct 16, 2019 1.040 1.040 1.000 1.000 3,500 -0.03(-2.91%)
Oct 15, 2019 1.000 1.040 1.000 1.030 23,399 -0.02(-1.90%)
Oct 11, 2019 1.050 1.050 1.050 0 -0.01(-0.94%)
Oct 10, 2019 1.070 1.110 1.060 1.060 132,285 +0.00(+0.00%)
Oct 09, 2019 1.080 1.080 1.060 1.060 14,765 -0.03(-2.75%)
Oct 08, 2019 1.060 1.120 1.060 1.090 11,699 +0.04(+3.81%)
Oct 07, 2019 1.050 1.050 1.030 1.050 1,800 -0.01(-0.94%)
Oct 04, 2019 1.060 1.070 1.060 1.060 5,600 +0.02(+1.92%)
Oct 03, 2019 1.050 1.090 1.030 1.040 14,100 -0.02(-1.89%)
Oct 02, 2019 1.070 1.070 1.050 1.060 2,100 -0.03(-2.75%)
Oct 01, 2019 1.050 1.090 1.030 1.090 9,472 +0.04(+3.81%)
Sep 30, 2019 1.080 1.090 1.010 1.050 21,600 -0.06(-5.41%)
Sep 27, 2019 1.190 1.190 1.100 1.110 14,400 -0.02(-1.77%)
Sep 26, 2019 1.050 1.150 1.030 1.130 25,402 +0.07(+6.60%)
Sep 25, 2019 1.070 1.120 1.050 1.060 8,840 -0.04(-3.64%)
Sep 24, 2019 1.130 1.130 1.040 1.100 35,100 -0.03(-2.65%)
Sep 23, 2019 1.100 1.150 1.070 1.130 34,253 +0.07(+6.60%)
Sep 20, 2019 1.030 1.060 1.030 1.060 5,800 +0.02(+1.92%)
Sep 19, 2019 1.050 1.050 1.030 1.040 7,600 -0.02(-1.89%)
Sep 18, 2019 1.080 1.110 1.040 1.060 62,200 -0.01(-0.93%)
Sep 17, 2019 1.080 1.080 1.050 1.070 6,500 +0.01(+0.94%)
Sep 16, 2019 1.040 1.060 1.040 1.060 6,940 +0.05(+4.95%)
Sep 13, 2019 1.030 1.050 0.9800 1.010 35,700 -0.03(-2.88%)
Sep 12, 2019 1.040 1.100 1.030 1.040 4,140 +0.01(+0.97%)
Sep 11, 2019 1.030 1.040 1.000 1.030 14,174 -0.01(-0.96%)
Sep 10, 2019 1.020 1.040 1.020 1.040 5,000 +0.02(+1.96%)
Sep 09, 2019 1.050 1.070 1.020 1.020 8,500 -0.06(-5.56%)
Sep 06, 2019 1.080 1.110 1.070 1.080 14,194 -0.01(-0.92%)
Sep 05, 2019 1.190 1.190 1.060 1.090 38,350 -0.09(-7.63%)
Sep 04, 2019 1.160 1.180 1.120 1.180 17,283 +0.04(+3.51%)
Sep 03, 2019 1.050 1.140 1.050 1.140 60,975 +0.08(+7.55%)
Aug 30, 2019 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 29, 2019 1.100 1.130 1.000 1.060 64,900 -0.04(-3.64%)
Aug 28, 2019 1.110 1.110 1.060 1.100 17,550 -0.03(-2.65%)
Aug 27, 2019 1.140 1.140 1.100 1.130 17,500 +0.00(+0.00%)
Aug 26, 2019 1.160 1.160 1.130 1.130 5,000 -0.03(-2.59%)
Aug 23, 2019 1.100 1.170 1.100 1.160 33,413 +0.03(+2.65%)
Aug 22, 2019 1.120 1.130 1.110 1.130 12,359 +0.01(+0.89%)
Aug 21, 2019 1.120 1.120 1.080 1.120 7,816 -0.02(-1.75%)
Aug 20, 2019 1.130 1.140 1.120 1.140 13,227 +0.01(+0.88%)
Aug 19, 2019 1.110 1.160 1.090 1.130 19,900 +0.03(+2.73%)
Aug 16, 2019 1.080 1.110 1.020 1.100 40,600 +0.02(+1.85%)
Aug 15, 2019 1.180 1.190 1.080 1.080 62,700 -0.09(-7.69%)
Aug 14, 2019 1.170 1.260 1.170 1.170 15,290 -0.02(-1.68%)
Aug 13, 2019 1.230 1.230 1.080 1.190 36,500 -0.06(-4.80%)
Aug 12, 2019 1.280 1.280 1.200 1.250 27,664 -0.04(-3.10%)
Aug 09, 2019 1.270 1.310 1.220 1.290 29,423 -0.05(-3.73%)
Aug 08, 2019 1.400 1.430 1.330 1.340 43,509 -0.12(-8.22%)
Aug 07, 2019 1.420 1.530 1.420 1.460 83,555 +0.11(+8.15%)
Aug 06, 2019 1.290 1.400 1.290 1.350 67,550 +0.15(+12.50%)
Aug 02, 2019 1.200 1.200 1.200 0 +0.01(+0.84%)
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.