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 30, 2015 0.5000 0.5000 0.4600 0.4600 11,700 +0.00(+0.00%)
Oct 29, 2015 0.4500 0.4600 0.4500 0.4600 3,500 -0.01(-3.16%)
Oct 28, 2015 0.4600 0.5000 0.4600 0.4750 38,030 +0.02(+4.40%)
Oct 27, 2015 0.4700 0.4700 0.4400 0.4550 20,300 -0.01(-3.19%)
Oct 26, 2015 0.4650 0.4700 0.4650 0.4700 6,000 +0.00(+1.08%)
Oct 23, 2015 0.4600 0.4700 0.4600 0.4650 46,500 +0.02(+4.49%)
Oct 22, 2015 0.4350 0.4450 0.4350 0.4450 8,001 -0.01(-2.20%)
Oct 21, 2015 0.4500 0.4550 0.4350 0.4550 8,700 +0.05(+10.98%)
Oct 20, 2015 0.4450 0.4450 0.4100 0.4100 6,886 -0.02(-4.65%)
Oct 19, 2015 0.4500 0.4600 0.4150 0.4300 12,500 +0.00(+0.00%)
Oct 16, 2015 0.4300 0.4300 0.4300 0.4300 5,100 +0.02(+6.17%)
Oct 15, 2015 0.4000 0.4050 0.4000 0.4050 1,500 +0.01(+1.25%)
Oct 14, 2015 0.4100 0.4100 0.4000 0.4000 12,515 +0.00(+0.00%)
Oct 13, 2015 0.4450 0.4450 0.4000 0.4000 12,100 +0.01(+1.27%)
Oct 09, 2015 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Oct 08, 2015 0.4000 0.4000 0.3850 0.3900 38,500 -0.02(-4.88%)
Oct 07, 2015 0.4100 0.4100 0.4100 0.4100 14,000 +0.00(+0.00%)
Oct 06, 2015 0.4200 0.4200 0.4100 0.4100 58,500 +0.01(+2.50%)
Oct 05, 2015 0.4100 0.4100 0.3950 0.4000 4,680 -0.01(-2.44%)
Oct 02, 2015 0.4000 0.4100 0.3900 0.4100 24,500 +0.01(+3.80%)
Oct 01, 2015 0.3950 0.3950 0.3900 0.3950 6,120 -0.01(-1.25%)
Sep 30, 2015 0.4000 0.4000 0.4000 0.4000 1,817 -0.01(-2.44%)
Sep 29, 2015 0.4100 0.4100 0.4100 0.4100 1,500 +0.01(+2.50%)
Sep 28, 2015 0.4000 0.4050 0.4000 0.4000 6,777 -0.01(-2.44%)
Sep 25, 2015 0.4200 0.4200 0.4100 0.4100 30,500 -0.01(-1.20%)
Sep 24, 2015 0.4600 0.4600 0.4000 0.4150 36,200 +0.01(+1.22%)
Sep 23, 2015 0.4200 0.4200 0.4100 0.4100 7,980 -0.02(-3.53%)
Sep 22, 2015 0.4250 0.4250 0.4250 0.4250 13,500 +0.01(+1.19%)
Sep 21, 2015 0.4200 0.4200 0.4200 0.4200 1,500 +0.01(+2.44%)
Sep 18, 2015 0.4100 0.4100 0.4050 0.4100 19,500 +0.00(+1.23%)
Sep 17, 2015 0.4050 0.4050 0.4050 0.4050 1,759 -0.01(-3.57%)
Sep 16, 2015 0.4000 0.4200 0.4000 0.4200 15,250 +0.03(+9.09%)
Sep 15, 2015 0.3900 0.3900 0.3900 0.3850 4,500 -0.01(-2.53%)
Sep 14, 2015 0.4050 0.4050 0.3800 0.3950 21,900 -0.01(-3.66%)
Sep 11, 2015 0.4050 0.4100 0.3550 0.4100 49,218 +0.00(+1.23%)
Sep 10, 2015 0.4100 0.4100 0.4050 0.4050 28,000 +0.01(+1.25%)
Sep 09, 2015 0.4100 0.4150 0.4000 0.4000 59,000 -0.02(-4.76%)
Sep 08, 2015 0.4200 0.4200 0.4200 0.4200 1,002 +0.01(+2.44%)
Sep 04, 2015 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Sep 03, 2015 0.4150 0.4150 0.3950 0.4150 16,500 +0.00(+0.00%)
Sep 02, 2015 0.4500 0.4500 0.4150 0.4150 15,704 +0.01(+1.22%)
Sep 01, 2015 0.3900 0.4100 0.3900 0.4100 1,795 -0.01(-1.20%)
Aug 31, 2015 0.4050 0.4250 0.4050 0.4150 4,500 -0.03(-5.68%)
Aug 28, 2015 0.4250 0.4200 0.4400 28,700 +0.02(+3.53%)
Aug 27, 2015 0.4200 0.4350 0.4100 0.4250 4,300 +0.03(+7.59%)
Aug 26, 2015 0.4100 0.4100 0.3900 0.3950 74,237 -0.01(-1.25%)
Aug 25, 2015 0.4300 0.4400 0.3950 0.4000 70,634 -0.05(-11.11%)
Aug 24, 2015 0.5100 0.4200 0.4500 166,132 -0.06(-11.76%)
Aug 21, 2015 0.5400 0.5400 0.5000 0.5100 22,400 -0.01(-1.92%)
Aug 20, 2015 0.5300 0.5300 0.5200 0.5200 6,500 +0.02(+4.00%)
Aug 19, 2015 0.5000 0.5200 0.5000 0.5000 18,000 -0.01(-1.96%)
Aug 18, 2015 0.5000 0.5200 0.4950 0.5100 77,400 +0.01(+2.00%)
Aug 17, 2015 0.4950 0.5000 0.4950 0.5000 4,930 +0.01(+1.01%)
Aug 14, 2015 0.4850 0.4950 0.4850 0.4950 9,425 +0.00(+0.00%)
Aug 13, 2015 0.5100 0.5100 0.4950 0.4950 51,000 -0.03(-4.81%)
Aug 12, 2015 0.5400 0.5500 0.5000 0.5200 69,651 +0.02(+4.00%)
Aug 11, 2015 0.5000 0.5200 0.5000 0.5000 39,065 -0.02(-3.85%)
Aug 10, 2015 0.5600 0.5600 0.5100 0.5200 89,551 +0.04(+8.33%)
Aug 07, 2015 0.4750 0.4800 0.4750 0.4800 7,500 +0.02(+4.35%)
Aug 06, 2015 0.4500 0.4600 0.4500 0.4600 9,500 -0.01(-2.13%)
Aug 05, 2015 0.4900 0.4900 0.4600 0.4700 10,400 -0.02(-3.09%)
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.