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 (%)
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%)
Mar 02, 2015 0.7000 0.7000 0.6600 0.7000 6,200 +0.01(+1.45%)
Feb 27, 2015 0.7100 0.7100 0.6900 0.6900 21,640 +0.00(+0.00%)
Feb 26, 2015 0.7000 0.7000 0.6900 0.6900 9,900 +0.01(+1.47%)
Feb 25, 2015 0.7100 0.6800 0.6800 34,200 -0.01(-1.45%)
Feb 24, 2015 0.6500 0.6900 0.6500 0.6900 11,100 +0.04(+6.15%)
Feb 23, 2015 0.6700 0.6700 0.6500 0.6500 19,400 -0.01(-1.52%)
Feb 20, 2015 0.6800 0.7700 0.6600 0.6600 13,600 -0.02(-2.94%)
Feb 19, 2015 0.6800 0.7000 0.6700 0.6800 13,240 +0.01(+1.49%)
Feb 18, 2015 0.6700 0.6700 0.6600 0.6700 23,866 -0.02(-2.90%)
Feb 17, 2015 0.6800 0.6900 0.6800 0.6900 9,528 -0.03(-4.17%)
Feb 13, 2015 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Feb 11, 2015 0.7100 0.7100 0.7100 175 +0.00(+0.00%)
Feb 10, 2015 0.7100 0.7200 0.7100 0.7100 23,000 +0.00(+0.00%)
Feb 09, 2015 0.7000 0.7100 0.7000 0.7100 14,600 +0.01(+1.43%)
Feb 06, 2015 0.7200 0.7200 0.6800 0.7000 43,550 +0.01(+1.45%)
Feb 05, 2015 0.7000 0.7100 0.6900 0.6900 11,550 -0.02(-2.82%)
Feb 04, 2015 0.7700 0.7700 0.7000 0.7100 30,000 +0.01(+1.43%)
Feb 03, 2015 0.7300 0.7400 0.7000 0.7000 39,140 -0.05(-6.67%)
Feb 02, 2015 0.7500 0.7600 0.7400 0.7500 18,850 -0.01(-1.32%)
Jan 30, 2015 0.8000 0.8000 0.7300 0.7600 43,193 +0.02(+2.70%)
Jan 29, 2015 0.7900 0.7900 0.7200 0.7400 31,352 -0.03(-3.90%)
Jan 28, 2015 0.8000 0.8100 0.7700 0.7700 32,800 -0.03(-3.75%)
Jan 27, 2015 0.8000 0.8000 0.7700 0.8000 38,569 +0.03(+3.90%)
Jan 26, 2015 0.7900 0.8000 0.7500 0.7700 23,750 +0.00(+0.00%)
Jan 23, 2015 0.8000 0.8300 0.7700 0.7700 57,685 -0.01(-1.28%)
Jan 22, 2015 0.7700 0.8100 0.7600 0.7800 81,852 +0.01(+1.30%)
Jan 21, 2015 0.7800 0.7900 0.7800 0.7700 53,388 -0.02(-2.53%)
Jan 20, 2015 0.7300 0.8100 0.7300 0.7900 85,958 +0.10(+14.49%)
Jan 19, 2015 0.7000 0.7000 0.6500 0.6900 30,254 -0.01(-1.43%)
Jan 16, 2015 0.6800 0.7200 0.6800 0.7000 54,912 +0.06(+9.37%)
Jan 15, 2015 0.6900 0.7100 0.6400 0.6400 83,851 -0.01(-1.54%)
Jan 14, 2015 0.6700 0.7100 0.6350 0.6500 78,345 -0.01(-1.52%)
Jan 13, 2015 0.6400 0.6900 0.6400 0.6600 56,840 +0.01(+1.54%)
Jan 12, 2015 0.7300 0.7300 0.6500 0.6500 36,327 -0.02(-2.99%)
Jan 09, 2015 0.7100 0.7100 0.6300 0.6700 74,556 -0.02(-2.90%)
Jan 08, 2015 0.7300 0.7500 0.6600 0.6900 47,950 -0.04(-5.48%)
Jan 07, 2015 0.7500 0.7800 0.7300 0.7300 42,589 +0.00(+0.00%)
Jan 06, 2015 0.7300 0.7800 0.7000 0.7300 128,549 -0.03(-3.95%)
Jan 05, 2015 0.7500 0.7600 0.7000 0.7600 93,336 +0.01(+1.33%)
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.