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, 2019 1.160 1.190 1.120 1.150 38,450 +0.00(+0.00%)
Apr 29, 2019 1.140 1.150 1.090 1.150 9,600 +0.00(+0.00%)
Apr 26, 2019 1.150 1.160 1.130 1.150 12,268 +0.00(+0.00%)
Apr 25, 2019 1.190 1.190 1.120 1.150 9,100 -0.04(-3.36%)
Apr 24, 2019 1.200 1.320 1.130 1.190 30,602 +0.00(+0.00%)
Apr 23, 2019 1.200 1.240 1.190 1.190 16,650 -0.04(-3.25%)
Apr 22, 2019 1.190 1.240 1.140 1.230 47,944 +0.09(+7.89%)
Apr 18, 2019 1.140 1.140 1.140 0 +0.06(+5.56%)
Apr 17, 2019 1.060 1.090 1.040 1.080 31,900 +0.05(+4.85%)
Apr 16, 2019 0.9900 1.050 0.9900 1.030 15,700 -0.03(-2.83%)
Apr 15, 2019 1.030 1.070 1.030 1.060 13,200 +0.04(+3.92%)
Apr 12, 2019 1.000 1.020 1.000 1.020 5,800 -0.01(-0.97%)
Apr 11, 2019 1.000 1.070 0.9500 1.030 39,300 +0.01(+0.98%)
Apr 10, 2019 1.010 1.030 0.9900 1.020 5,188 +0.01(+0.99%)
Apr 09, 2019 1.000 1.120 1.000 1.010 50,198 +0.00(+0.00%)
Apr 08, 2019 0.9000 1.040 0.9000 1.010 43,694 +0.11(+12.22%)
Apr 05, 2019 0.9400 0.9400 0.8600 0.9000 71,600 -0.06(-6.25%)
Apr 04, 2019 1.000 1.000 0.9600 0.9600 32,950 -0.06(-5.88%)
Apr 03, 2019 1.020 1.020 1.000 1.020 16,498 -0.01(-0.97%)
Apr 02, 2019 1.080 1.080 1.030 1.030 6,700 -0.03(-2.83%)
Apr 01, 2019 1.080 1.100 1.060 1.060 10,672 -0.02(-1.85%)
Mar 29, 2019 1.070 1.100 1.060 1.080 31,854 -0.02(-1.82%)
Mar 28, 2019 1.070 1.100 1.000 1.100 53,650 -0.04(-3.51%)
Mar 27, 2019 1.140 1.160 1.040 1.140 84,029 +0.06(+5.56%)
Mar 26, 2019 1.190 1.200 1.080 1.080 123,480 -0.16(-12.90%)
Mar 25, 2019 1.080 1.240 1.080 1.240 164,619 +0.20(+19.23%)
Mar 22, 2019 0.8700 1.050 0.8500 1.040 132,900 +0.18(+20.93%)
Mar 21, 2019 0.8900 0.8900 0.8600 0.8600 29,500 -0.02(-2.27%)
Mar 20, 2019 0.8600 0.8900 0.8400 0.8800 15,525 +0.03(+3.53%)
Mar 19, 2019 0.8500 0.9400 0.8500 0.8500 49,800 +0.01(+1.19%)
Mar 18, 2019 0.8100 0.8400 0.8100 0.8400 40,200 +0.03(+3.70%)
Mar 15, 2019 0.8000 0.8100 0.8000 0.8100 4,900 +0.01(+1.25%)
Mar 14, 2019 0.7900 0.8000 0.7900 0.8000 2,500 +0.00(+0.00%)
Mar 13, 2019 0.7800 0.8000 0.7800 0.8000 3,650 +0.01(+1.27%)
Mar 12, 2019 0.7800 0.8100 0.7700 0.7900 4,600 +0.00(+0.00%)
Mar 11, 2019 0.7900 0.7900 0.7800 0.7900 3,000 -0.02(-2.47%)
Mar 08, 2019 0.7800 0.8100 0.7800 0.8100 10,000 +0.05(+6.58%)
Mar 07, 2019 0.8000 0.8000 0.7200 0.7600 87,298 -0.05(-6.17%)
Mar 06, 2019 0.8000 0.8300 0.8000 0.8100 11,500 +0.01(+1.25%)
Mar 05, 2019 0.8100 0.8100 0.7800 0.8000 17,250 -0.01(-1.23%)
Mar 04, 2019 0.8200 0.8500 0.8000 0.8100 55,100 +0.01(+1.25%)
Mar 01, 2019 0.8200 0.9200 0.7900 0.8000 73,090 -0.03(-3.61%)
Feb 28, 2019 0.8700 0.8700 0.8000 0.8300 41,505 -0.04(-4.60%)
Feb 27, 2019 0.7600 0.8700 0.7600 0.8700 62,140 +0.08(+10.13%)
Feb 26, 2019 0.8100 0.8400 0.7900 0.7900 27,070 -0.03(-3.66%)
Feb 25, 2019 0.8100 0.8200 0.7700 0.8200 25,900 +0.00(+0.00%)
Feb 22, 2019 0.7500 0.8400 0.7500 0.8200 98,145 +0.06(+7.89%)
Feb 21, 2019 0.7800 0.7900 0.7600 0.7600 49,000 +0.02(+2.70%)
Feb 20, 2019 0.7800 0.7900 0.7400 0.7400 35,550 -0.03(-3.90%)
Feb 19, 2019 0.7900 0.8100 0.7700 0.7700 53,436 +0.00(+0.00%)
Feb 15, 2019 0.7700 0.7700 0.7700 0 -0.10(-11.49%)
Feb 14, 2019 0.8700 0.8900 0.8500 0.8700 16,000 +0.02(+2.35%)
Feb 13, 2019 0.8300 0.8600 0.8300 0.8500 16,900 +0.03(+3.66%)
Feb 12, 2019 0.8400 0.8400 0.8100 0.8200 14,000 -0.02(-2.38%)
Feb 11, 2019 0.8000 0.8600 0.7500 0.8400 68,616 +0.04(+5.00%)
Feb 08, 2019 0.7200 0.8000 0.7200 0.8000 32,688 +0.09(+12.68%)
Feb 07, 2019 0.7100 0.7400 0.7100 0.7100 12,300 -0.01(-1.39%)
Feb 06, 2019 0.7200 0.7600 0.6900 0.7200 36,525 -0.02(-2.70%)
Feb 05, 2019 0.7500 0.7500 0.7200 0.7400 29,890 -0.02(-2.63%)
Feb 04, 2019 0.7700 0.7700 0.7400 0.7600 7,000 -0.02(-2.56%)
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.