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 29, 2015 0.3500 0.4250 0.3500 0.4000 135,500 +0.06(+15.94%)
May 28, 2015 0.3550 0.3550 0.3350 0.3450 39,850 -0.01(-2.82%)
May 27, 2015 0.3850 0.3850 0.3450 0.3550 119,143 -0.01(-2.74%)
May 26, 2015 0.4000 0.4000 0.3500 0.3650 180,162 -0.14(-27.00%)
May 25, 2015 0.3700 0.5600 0.3700 0.5000 46,339 +0.13(+35.14%)
May 22, 2015 0.3250 0.3900 0.3250 0.3700 106,800 +0.01(+2.78%)
May 21, 2015 0.3800 0.3950 0.3600 0.3600 74,950 -0.04(-8.86%)
May 20, 2015 0.4150 0.4200 0.3700 0.3950 54,311 +0.01(+2.60%)
May 19, 2015 0.4250 0.4250 0.3850 0.3850 75,900 -0.03(-7.23%)
May 15, 2015 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
May 14, 2015 0.4650 0.4650 0.4200 0.4300 42,884 +0.01(+2.38%)
May 13, 2015 0.4500 0.4500 0.4200 0.4200 85,800 -0.01(-1.18%)
May 12, 2015 0.4300 0.4300 0.4200 0.4250 24,250 -0.01(-1.16%)
May 11, 2015 0.4350 0.4500 0.4100 0.4300 43,100 -0.01(-1.15%)
May 08, 2015 0.4500 0.4500 0.4300 0.4350 2,500 +0.00(+0.00%)
May 07, 2015 0.4300 0.4350 0.4200 0.4350 18,975 +0.01(+2.35%)
May 06, 2015 0.4600 0.4600 0.4150 0.4250 51,070 -0.04(-7.61%)
May 05, 2015 0.4750 0.4850 0.4600 0.4600 13,968 -0.01(-3.16%)
May 04, 2015 0.4900 0.4900 0.4750 0.4750 5,000 -0.02(-4.04%)
May 01, 2015 0.4950 0.5000 0.4900 0.4950 5,000 +0.01(+1.02%)
Apr 30, 2015 0.5000 0.5000 0.4900 0.4900 11,500 -0.01(-1.01%)
Apr 29, 2015 0.5000 0.5000 0.4900 0.4950 18,100 +0.00(+0.00%)
Apr 28, 2015 0.5100 0.5300 0.4850 0.4950 22,760 -0.02(-2.94%)
Apr 27, 2015 0.5100 0.5100 0.5100 0.5100 3,200 +0.00(+0.00%)
Apr 24, 2015 0.5100 0.5100 0.5100 0.5100 6,224 +0.00(+0.00%)
Apr 23, 2015 0.4900 0.5100 0.4800 0.5100 25,000 +0.02(+3.03%)
Apr 22, 2015 0.5300 0.5300 0.4900 0.4950 17,700 -0.03(-4.81%)
Apr 21, 2015 0.5100 0.5200 0.5100 0.5200 3,600 +0.00(+0.00%)
Apr 20, 2015 0.5100 0.5200 0.5100 0.5200 2,928 +0.00(+0.00%)
Apr 17, 2015 0.5400 0.5400 0.5200 0.5200 19,302 +0.02(+4.00%)
Apr 16, 2015 0.5300 0.5300 0.4900 0.5000 30,400 +0.00(+0.00%)
Apr 15, 2015 0.5300 0.5300 0.5000 0.5000 10,450 +0.00(+0.00%)
Apr 14, 2015 0.5300 0.5300 0.5000 0.5000 13,676 -0.01(-1.96%)
Apr 13, 2015 0.5200 0.5300 0.5100 0.5100 33,950 +0.01(+2.00%)
Apr 10, 2015 0.5200 0.5200 0.5000 0.5000 33,100 +0.01(+2.04%)
Apr 09, 2015 0.5000 0.5100 0.4850 0.4900 13,350 +0.00(+0.00%)
Apr 08, 2015 0.5000 0.5200 0.4900 0.4900 18,955 -0.01(-2.00%)
Apr 07, 2015 0.5000 0.5400 0.5000 0.5000 42,390 +0.00(+0.00%)
Apr 06, 2015 0.4750 0.5400 0.4700 0.5000 50,134 +0.04(+8.70%)
Apr 02, 2015 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
Apr 01, 2015 0.4500 0.4700 0.4350 0.4450 37,031 +0.02(+4.71%)
Mar 31, 2015 0.4500 0.4500 0.4150 0.4250 67,220 -0.01(-1.16%)
Mar 30, 2015 0.4550 0.4550 0.4300 0.4300 8,910 -0.02(-4.44%)
Mar 27, 2015 0.4700 0.4800 0.4400 0.4500 94,640 -0.02(-4.26%)
Mar 26, 2015 0.4500 0.4900 0.4500 0.4700 33,408 +0.04(+9.30%)
Mar 25, 2015 0.4800 0.5500 0.4300 0.4300 128,956 -0.04(-8.51%)
Mar 24, 2015 0.5250 0.5300 0.4700 0.4700 42,360 -0.03(-6.00%)
Mar 23, 2015 0.7200 0.7200 0.5000 0.5000 147,795 -0.15(-23.08%)
Mar 20, 2015 0.6000 0.7700 0.5700 0.6500 135,091 +0.10(+18.18%)
Mar 19, 2015 0.4850 0.6000 0.4850 0.5500 95,306 +0.09(+19.57%)
Mar 18, 2015 0.4050 0.4850 0.3900 0.4600 36,469 +0.04(+9.52%)
Mar 17, 2015 0.4200 0.4500 0.4200 0.4200 40,820 +0.01(+2.44%)
Mar 16, 2015 0.4800 0.4950 0.4100 0.4100 33,482 -0.06(-12.77%)
Mar 13, 2015 0.4600 0.4800 0.4550 0.4700 38,200 +0.01(+2.17%)
Mar 12, 2015 0.4550 0.4900 0.4550 0.4600 62,199 -0.04(-8.00%)
Mar 11, 2015 0.5000 0.5000 0.4500 0.5000 108,509 -0.03(-5.66%)
Mar 10, 2015 0.5500 0.5500 0.4300 0.5300 81,416 -0.01(-1.85%)
Mar 09, 2015 0.6200 0.6200 0.5400 0.5400 49,735 -0.07(-11.48%)
Mar 06, 2015 0.6500 0.6500 0.6100 0.6100 22,648 -0.04(-6.15%)
Mar 05, 2015 0.6700 0.6700 0.6500 0.6500 7,700 -0.03(-4.41%)
Mar 04, 2015 0.6800 0.6700 0.6800 8,000 +0.01(+1.49%)
Mar 03, 2015 0.6700 0.6700 0.6600 0.6700 27,030 -0.03(-4.29%)
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.