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 (%)
Jul 29, 2016 1.730 1.730 1.730 0 -0.02(-1.14%)
Jul 28, 2016 1.750 1.880 1.740 1.750 206,004 +0.06(+3.55%)
Jul 27, 2016 1.510 1.710 1.510 1.690 206,305 +0.22(+14.97%)
Jul 26, 2016 1.460 1.480 1.450 1.470 28,770 +0.01(+0.68%)
Jul 25, 2016 1.450 1.480 1.430 1.460 20,700 -0.03(-2.01%)
Jul 22, 2016 1.500 1.500 1.430 1.490 36,325 +0.01(+0.68%)
Jul 21, 2016 1.430 1.580 1.360 1.480 52,210 +0.08(+5.71%)
Jul 20, 2016 1.570 1.570 1.380 1.400 63,275 -0.21(-13.04%)
Jul 19, 2016 1.390 1.610 1.380 1.610 60,936 +0.25(+18.38%)
Jul 18, 2016 1.330 1.430 1.330 1.360 27,390 +0.02(+1.49%)
Jul 15, 2016 1.250 1.400 1.250 1.340 80,647 +0.03(+2.29%)
Jul 14, 2016 1.310 1.310 1.270 1.310 60,900 +0.00(+0.00%)
Jul 13, 2016 1.290 1.320 1.270 1.310 62,417 +0.05(+3.97%)
Jul 12, 2016 1.310 1.360 1.250 1.260 63,353 -0.12(-8.70%)
Jul 11, 2016 1.400 1.450 1.310 1.380 93,525 -0.02(-1.43%)
Jul 08, 2016 1.400 1.270 1.400 173,750 +0.15(+12.00%)
Jul 07, 2016 1.290 1.290 1.190 1.250 151,444 -0.24(-16.11%)
Jul 05, 2016 1.140 1.490 1.080 1.490 270,624 +0.32(+27.35%)
Jul 04, 2016 0.9100 1.200 0.8800 1.170 198,129 +0.30(+34.48%)
Jun 30, 2016 0.8700 0.8700 0.8700 0 +0.12(+16.00%)
Jun 29, 2016 0.6400 0.7500 0.6400 0.7500 103,504 +0.08(+11.94%)
Jun 28, 2016 0.6900 0.6900 0.6600 0.6700 8,545 +0.01(+1.52%)
Jun 27, 2016 0.6200 0.6600 0.6200 0.6600 22,150 +0.01(+1.54%)
Jun 24, 2016 0.6500 0.7000 0.6400 0.6500 60,400 +0.01(+1.56%)
Jun 23, 2016 0.6200 0.6500 0.6200 0.6400 13,668 +0.01(+1.59%)
Jun 22, 2016 0.6100 0.6400 0.6000 0.6300 178,900 -0.01(-1.56%)
Jun 21, 2016 0.6900 0.6900 0.6400 0.6400 51,510 -0.02(-3.03%)
Jun 20, 2016 0.6500 0.6700 0.6000 0.6600 87,000 +0.02(+3.13%)
Jun 17, 2016 0.6600 0.6800 0.6300 0.6400 27,500 +0.02(+3.23%)
Jun 16, 2016 0.7400 0.7400 0.6200 0.6200 91,623 +0.01(+1.64%)
Jun 15, 2016 0.6000 0.6200 0.6000 0.6100 6,600 +0.02(+3.39%)
Jun 14, 2016 0.6200 0.6200 0.5500 0.5900 33,933 -0.01(-1.67%)
Jun 13, 2016 0.6000 0.6200 0.5900 0.6000 34,200 +0.05(+9.09%)
Jun 10, 2016 0.6100 0.6200 0.5500 0.5500 59,750 -0.05(-8.33%)
Jun 09, 2016 0.5800 0.6000 0.5800 0.6000 52,550 +0.05(+9.09%)
Jun 08, 2016 0.5500 0.5800 0.5400 0.5500 16,500 +0.02(+3.77%)
Jun 07, 2016 0.5400 0.5400 0.5300 0.5300 9,544 -0.01(-1.85%)
Jun 06, 2016 0.6000 0.6000 0.5300 0.5400 48,000 -0.06(-10.00%)
Jun 03, 2016 0.5500 0.6100 0.5500 0.6000 48,100 +0.07(+13.21%)
Jun 02, 2016 0.5600 0.5800 0.5100 0.5300 34,200 -0.03(-5.36%)
Jun 01, 2016 0.6000 0.6050 0.5600 0.5600 19,898 -0.02(-3.45%)
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%)
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.