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 (%)
May 31, 2016 0.5600 0.5900 0.5500 0.5800 19,000 +0.02(+3.57%)
May 30, 2016 0.5600 0.5600 0.5600 0.5600 680 +0.00(+0.00%)
May 27, 2016 0.5500 0.5600 0.5500 0.5600 18,000 +0.00(+0.00%)
May 26, 2016 0.5900 0.5900 0.5500 0.5600 24,910 -0.07(-11.11%)
May 25, 2016 0.6200 0.6300 0.6100 0.6300 18,300 +0.00(+0.00%)
May 24, 2016 0.6600 0.6600 0.6300 0.6300 12,300 -0.03(-4.55%)
May 20, 2016 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
May 19, 2016 0.6700 0.6700 0.6400 0.6400 15,677 -0.04(-5.88%)
May 18, 2016 0.6600 0.7000 0.6600 0.6800 23,800 +0.02(+3.03%)
May 17, 2016 0.6400 0.6600 0.6400 0.6600 18,525 +0.02(+3.13%)
May 16, 2016 0.6300 0.6600 0.6300 0.6400 18,100 +0.01(+1.59%)
May 13, 2016 0.6400 0.6700 0.6300 0.6300 23,500 -0.02(-3.08%)
May 12, 2016 0.6000 0.6500 0.6000 0.6500 56,521 +0.05(+8.33%)
May 11, 2016 0.6100 0.6200 0.6000 0.6000 13,400 +0.00(+0.00%)
May 10, 2016 0.5900 0.6000 0.5600 0.6000 29,265 +0.00(+0.00%)
May 09, 2016 0.6700 0.6700 0.5500 0.6000 121,075 -0.05(-7.69%)
May 06, 2016 0.6500 0.7200 0.6300 0.6500 93,200 +0.00(+0.00%)
May 05, 2016 0.6200 0.6600 0.6200 0.6500 56,570 +0.03(+4.84%)
May 04, 2016 0.6700 0.6900 0.6000 0.6200 90,450 -0.04(-6.06%)
May 03, 2016 0.6500 0.7600 0.6200 0.6600 118,460 +0.05(+7.32%)
May 02, 2016 0.5000 0.6700 0.5000 0.6150 220,375 +0.12(+24.24%)
Apr 29, 2016 0.4250 0.5200 0.4250 0.4950 152,145 +0.08(+17.86%)
Apr 28, 2016 0.4300 0.4300 0.4000 0.4200 27,900 +0.00(+0.00%)
Apr 27, 2016 0.4200 0.4300 0.4200 0.4200 39,408 +0.01(+2.44%)
Apr 26, 2016 0.3950 0.4250 0.3950 0.4100 31,275 -0.01(-2.38%)
Apr 25, 2016 0.4150 0.4200 0.4000 0.4200 35,780 +0.01(+2.44%)
Apr 22, 2016 0.3700 0.4100 0.3700 0.4100 123,500 +0.05(+13.89%)
Apr 21, 2016 0.3400 0.3600 0.3350 0.3600 20,800 +0.02(+7.46%)
Apr 20, 2016 0.3400 0.3500 0.3250 0.3350 21,000 +0.01(+1.52%)
Apr 19, 2016 0.3650 0.3650 0.3300 0.3300 58,350 -0.01(-2.94%)
Apr 18, 2016 0.3450 0.3450 0.3350 0.3400 12,060 -0.01(-2.86%)
Apr 15, 2016 0.3650 0.3700 0.3500 0.3500 13,500 -0.03(-7.89%)
Apr 14, 2016 0.3650 0.3800 0.3250 0.3800 105,200 +0.01(+2.70%)
Apr 13, 2016 0.3850 0.3850 0.3700 0.3700 10,000 -0.01(-1.33%)
Apr 12, 2016 0.4100 0.4100 0.3650 0.3750 30,300 +0.00(+0.00%)
Apr 11, 2016 0.3800 0.3900 0.3750 0.3750 55,375 +0.02(+4.17%)
Apr 08, 2016 0.3500 0.3900 0.3500 0.3600 70,454 +0.03(+9.09%)
Apr 07, 2016 0.3800 0.3800 0.3300 0.3300 10,030 -0.02(-7.04%)
Apr 06, 2016 0.3700 0.3700 0.3450 0.3550 5,500 -0.01(-1.39%)
Apr 05, 2016 0.3300 0.3600 0.3200 0.3600 24,500 +0.03(+9.09%)
Apr 04, 2016 0.2850 0.3300 0.2850 0.3300 8,800 +0.01(+3.13%)
Apr 01, 2016 0.2800 0.3250 0.2800 0.3200 45,600 +0.04(+14.29%)
Mar 31, 2016 0.3000 0.3000 0.2700 0.2800 45,511 -0.02(-8.20%)
Mar 30, 2016 0.3050 0.3050 0.3050 0.3050 1,000 +0.01(+1.67%)
Mar 29, 2016 0.2950 0.3000 0.2800 0.3000 51,532 +0.00(+0.00%)
Mar 28, 2016 0.3100 0.3150 0.3000 0.3000 15,300 -0.01(-1.64%)
Mar 24, 2016 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Mar 23, 2016 0.3300 0.3300 0.3200 0.3200 19,285 -0.01(-3.03%)
Mar 22, 2016 0.3400 0.3400 0.3300 0.3300 23,250 +0.00(+0.00%)
Mar 21, 2016 0.3600 0.3600 0.3300 0.3300 35,963 -0.01(-2.94%)
Mar 18, 2016 0.3300 0.3450 0.3300 0.3400 20,400 +0.01(+3.03%)
Mar 17, 2016 0.3350 0.3400 0.3300 0.3300 49,000 -0.01(-1.49%)
Mar 16, 2016 0.3500 0.3500 0.3250 0.3350 33,968 +0.01(+3.08%)
Mar 15, 2016 0.3250 0.3850 0.3250 0.3250 23,200 -0.03(-8.45%)
Mar 11, 2016 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 10, 2016 0.3600 0.3850 0.3500 0.3500 38,500 -0.01(-2.78%)
Mar 09, 2016 0.3500 0.3600 0.3500 0.3600 9,850 +0.01(+2.86%)
Mar 08, 2016 0.3650 0.3650 0.3500 0.3500 13,133 +0.00(+0.00%)
Mar 07, 2016 0.3550 0.4000 0.3500 0.3500 79,945 -0.01(-1.41%)
Mar 04, 2016 0.3550 0.3900 0.3350 0.3550 129,210 -0.02(-4.05%)
Mar 03, 2016 0.4100 0.4300 0.3700 0.3700 58,800 -0.04(-10.84%)
Mar 02, 2016 0.4200 0.4250 0.4150 0.4150 14,031 +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.