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 (%)
Apr 30, 2014 2.400 2.490 2.350 2.360 13,610 -0.09(-3.67%)
Apr 29, 2014 2.390 2.450 2.340 2.450 7,398 +0.06(+2.51%)
Apr 28, 2014 2.500 2.500 2.340 2.390 45,813 -0.07(-2.85%)
Apr 25, 2014 2.360 2.490 2.300 2.460 33,854 +0.15(+6.49%)
Apr 24, 2014 2.400 2.420 2.310 2.310 51,800 -0.11(-4.55%)
Apr 23, 2014 2.400 2.520 2.370 2.420 57,535 +0.02(+0.83%)
Apr 22, 2014 2.230 2.400 2.220 2.400 89,660 +0.14(+6.19%)
Apr 21, 2014 2.270 2.300 2.220 2.260 14,140 -0.01(-0.44%)
Apr 17, 2014 2.270 2.270 2.270 0 -0.09(-3.81%)
Apr 16, 2014 2.370 2.500 2.360 2.360 17,525 -0.03(-1.26%)
Apr 15, 2014 2.460 2.490 2.390 2.390 40,205 -0.18(-7.00%)
Apr 14, 2014 2.640 2.640 2.470 2.570 19,570 +0.04(+1.58%)
Apr 11, 2014 2.670 2.690 2.510 2.530 13,600 -0.12(-4.53%)
Apr 10, 2014 2.710 2.740 2.630 2.650 18,811 -0.05(-1.85%)
Apr 09, 2014 2.620 2.710 2.540 2.700 52,040 +0.08(+3.05%)
Apr 08, 2014 2.670 2.670 2.570 2.620 20,929 +0.01(+0.38%)
Apr 07, 2014 2.680 2.740 2.580 2.610 13,100 -0.10(-3.69%)
Apr 04, 2014 2.660 2.710 2.650 2.710 37,695 +0.06(+2.26%)
Apr 03, 2014 2.740 2.740 2.570 2.650 12,682 -0.10(-3.64%)
Apr 02, 2014 2.620 2.750 2.570 2.750 63,644 +0.18(+7.00%)
Apr 01, 2014 2.520 2.670 2.520 2.570 4,982 -0.11(-4.10%)
Mar 31, 2014 2.580 2.680 2.450 2.680 37,276 +0.03(+1.13%)
Mar 28, 2014 2.520 2.650 2.510 2.650 34,235 +0.15(+6.00%)
Mar 27, 2014 2.400 2.550 2.360 2.500 32,649 +0.08(+3.31%)
Mar 26, 2014 2.410 2.600 2.380 2.420 67,650 +0.02(+0.83%)
Mar 25, 2014 2.450 2.450 2.370 2.400 30,107 +0.03(+1.27%)
Mar 24, 2014 2.480 2.480 2.370 2.370 54,166 -0.12(-4.82%)
Mar 21, 2014 2.650 2.650 2.460 2.490 29,470 -0.14(-5.32%)
Mar 20, 2014 2.560 2.690 2.540 2.630 17,899 +0.03(+1.15%)
Mar 19, 2014 2.660 2.680 2.590 2.600 46,648 -0.11(-4.06%)
Mar 18, 2014 2.750 2.800 2.650 2.710 68,974 -0.01(-0.37%)
Mar 17, 2014 3.030 3.040 2.720 2.720 70,270 -0.35(-11.40%)
Mar 14, 2014 2.960 3.120 2.960 3.070 107,817 +0.12(+4.07%)
Mar 13, 2014 3.050 3.060 2.860 2.950 79,863 +0.01(+0.34%)
Mar 12, 2014 2.920 3.130 2.900 2.940 82,956 +0.04(+1.38%)
Mar 11, 2014 2.730 2.910 2.680 2.900 65,477 +0.27(+10.27%)
Mar 10, 2014 2.710 2.810 2.630 2.630 15,291 -0.13(-4.71%)
Mar 07, 2014 2.750 2.780 2.680 2.760 37,600 +0.00(+0.00%)
Mar 06, 2014 2.790 2.790 2.680 2.760 19,570 +0.01(+0.36%)
Mar 05, 2014 2.600 2.770 2.540 2.750 58,248 +0.18(+7.00%)
Mar 04, 2014 2.480 2.570 2.450 2.570 29,949 +0.09(+3.63%)
Mar 03, 2014 2.630 2.630 2.480 2.480 88,233 -0.12(-4.62%)
Feb 28, 2014 2.560 2.600 2.480 2.600 30,329 +0.11(+4.42%)
Feb 27, 2014 2.510 2.610 2.490 2.490 31,839 -0.07(-2.73%)
Feb 26, 2014 2.620 2.620 2.470 2.560 86,545 -0.12(-4.48%)
Feb 25, 2014 2.850 2.850 2.670 2.680 76,206 -0.15(-5.30%)
Feb 24, 2014 2.850 2.850 2.790 2.830 32,959 +0.03(+1.07%)
Feb 21, 2014 2.860 2.860 2.690 2.800 18,667 +0.02(+0.72%)
Feb 20, 2014 2.600 2.850 2.560 2.780 57,465 +0.25(+9.88%)
Feb 19, 2014 2.680 2.810 2.530 2.530 55,290 -0.16(-5.95%)
Feb 18, 2014 2.900 2.900 2.690 2.690 75,843 -0.20(-6.92%)
Feb 14, 2014 2.890 2.890 2.890 0 +0.13(+4.71%)
Feb 13, 2014 2.440 2.780 2.440 2.760 118,696 +0.34(+14.05%)
Feb 12, 2014 2.600 2.600 2.400 2.420 27,754 -0.16(-6.20%)
Feb 11, 2014 2.440 2.580 2.440 2.580 65,532 +0.15(+6.17%)
Feb 10, 2014 2.430 2.540 2.410 2.430 33,441 +0.05(+2.10%)
Feb 07, 2014 2.210 2.390 2.180 2.380 59,700 +0.19(+8.68%)
Feb 06, 2014 2.250 2.270 2.170 2.190 28,962 +0.00(+0.00%)
Feb 05, 2014 2.310 2.310 2.170 2.190 13,000 -0.02(-0.90%)
Feb 04, 2014 2.080 2.250 2.080 2.210 34,000 +0.05(+2.31%)
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.