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 29, 2016 0.4250 0.5200 0.4250 0.4950 152,145 +0.08(+17.86%)
Apr 28, 2016 0.4300 0.4300 0.4000 0.4200 27,900 +0.00(+0.00%)
Apr 27, 2016 0.4200 0.4300 0.4200 0.4200 39,408 +0.01(+2.44%)
Apr 26, 2016 0.3950 0.4250 0.3950 0.4100 31,275 -0.01(-2.38%)
Apr 25, 2016 0.4150 0.4200 0.4000 0.4200 35,780 +0.01(+2.44%)
Apr 22, 2016 0.3700 0.4100 0.3700 0.4100 123,500 +0.05(+13.89%)
Apr 21, 2016 0.3400 0.3600 0.3350 0.3600 20,800 +0.02(+7.46%)
Apr 20, 2016 0.3400 0.3500 0.3250 0.3350 21,000 +0.01(+1.52%)
Apr 19, 2016 0.3650 0.3650 0.3300 0.3300 58,350 -0.01(-2.94%)
Apr 18, 2016 0.3450 0.3450 0.3350 0.3400 12,060 -0.01(-2.86%)
Apr 15, 2016 0.3650 0.3700 0.3500 0.3500 13,500 -0.03(-7.89%)
Apr 14, 2016 0.3650 0.3800 0.3250 0.3800 105,200 +0.01(+2.70%)
Apr 13, 2016 0.3850 0.3850 0.3700 0.3700 10,000 -0.01(-1.33%)
Apr 12, 2016 0.4100 0.4100 0.3650 0.3750 30,300 +0.00(+0.00%)
Apr 11, 2016 0.3800 0.3900 0.3750 0.3750 55,375 +0.02(+4.17%)
Apr 08, 2016 0.3500 0.3900 0.3500 0.3600 70,454 +0.03(+9.09%)
Apr 07, 2016 0.3800 0.3800 0.3300 0.3300 10,030 -0.02(-7.04%)
Apr 06, 2016 0.3700 0.3700 0.3450 0.3550 5,500 -0.01(-1.39%)
Apr 05, 2016 0.3300 0.3600 0.3200 0.3600 24,500 +0.03(+9.09%)
Apr 04, 2016 0.2850 0.3300 0.2850 0.3300 8,800 +0.01(+3.13%)
Apr 01, 2016 0.2800 0.3250 0.2800 0.3200 45,600 +0.04(+14.29%)
Mar 31, 2016 0.3000 0.3000 0.2700 0.2800 45,511 -0.02(-8.20%)
Mar 30, 2016 0.3050 0.3050 0.3050 0.3050 1,000 +0.01(+1.67%)
Mar 29, 2016 0.2950 0.3000 0.2800 0.3000 51,532 +0.00(+0.00%)
Mar 28, 2016 0.3100 0.3150 0.3000 0.3000 15,300 -0.01(-1.64%)
Mar 24, 2016 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
Mar 23, 2016 0.3300 0.3300 0.3200 0.3200 19,285 -0.01(-3.03%)
Mar 22, 2016 0.3400 0.3400 0.3300 0.3300 23,250 +0.00(+0.00%)
Mar 21, 2016 0.3600 0.3600 0.3300 0.3300 35,963 -0.01(-2.94%)
Mar 18, 2016 0.3300 0.3450 0.3300 0.3400 20,400 +0.01(+3.03%)
Mar 17, 2016 0.3350 0.3400 0.3300 0.3300 49,000 -0.01(-1.49%)
Mar 16, 2016 0.3500 0.3500 0.3250 0.3350 33,968 +0.01(+3.08%)
Mar 15, 2016 0.3250 0.3850 0.3250 0.3250 23,200 -0.03(-8.45%)
Mar 11, 2016 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Mar 10, 2016 0.3600 0.3850 0.3500 0.3500 38,500 -0.01(-2.78%)
Mar 09, 2016 0.3500 0.3600 0.3500 0.3600 9,850 +0.01(+2.86%)
Mar 08, 2016 0.3650 0.3650 0.3500 0.3500 13,133 +0.00(+0.00%)
Mar 07, 2016 0.3550 0.4000 0.3500 0.3500 79,945 -0.01(-1.41%)
Mar 04, 2016 0.3550 0.3900 0.3350 0.3550 129,210 -0.02(-4.05%)
Mar 03, 2016 0.4100 0.4300 0.3700 0.3700 58,800 -0.04(-10.84%)
Mar 02, 2016 0.4200 0.4250 0.4150 0.4150 14,031 +0.00(+0.00%)
Mar 01, 2016 0.4200 0.4200 0.4150 0.4150 19,500 -0.02(-3.49%)
Feb 29, 2016 0.4400 0.4400 0.4300 0.4300 17,600 +0.00(+0.00%)
Feb 26, 2016 0.4300 0.4300 0.4300 0.4300 22,689 +0.00(+0.00%)
Feb 25, 2016 0.4100 0.4500 0.4100 0.4300 49,500 +0.01(+2.38%)
Feb 24, 2016 0.4100 0.4200 0.3900 0.4200 32,600 +0.01(+2.44%)
Feb 23, 2016 0.4200 0.4200 0.4100 0.4100 31,300 -0.01(-1.20%)
Feb 22, 2016 0.3850 0.4200 0.3800 0.4150 23,000 +0.02(+6.41%)
Feb 19, 2016 0.3900 0.3900 0.3850 0.3900 71,200 +0.01(+2.63%)
Feb 18, 2016 0.3700 0.3850 0.3600 0.3800 16,700 +0.03(+8.57%)
Feb 17, 2016 0.3400 0.3500 0.3400 0.3500 8,000 +0.01(+4.48%)
Feb 16, 2016 0.3400 0.3750 0.3350 0.3350 33,675 -0.01(-4.29%)
Feb 12, 2016 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Feb 11, 2016 0.4000 0.4000 0.3600 0.3650 56,820 -0.01(-2.67%)
Feb 10, 2016 0.4200 0.4200 0.3500 0.3750 304,590 +0.03(+8.70%)
Feb 09, 2016 0.2900 0.3600 0.2900 0.3450 163,260 +0.05(+16.95%)
Feb 08, 2016 0.2900 0.3000 0.2600 0.2950 241,270 +0.01(+1.72%)
Feb 05, 2016 0.3500 0.4000 0.2400 0.2900 815,723 -0.11(-27.50%)
Feb 04, 2016 0.4400 0.4400 0.4000 0.4000 52,326 -0.04(-9.09%)
Feb 03, 2016 0.4200 0.4400 0.4200 0.4400 9,040 +0.02(+4.76%)
Feb 02, 2016 0.4400 0.4400 0.4200 0.4200 46,245 -0.03(-5.62%)
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.