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 (%)
Nov 28, 2014 1.200 1.320 1.130 1.140 45,228 -0.08(-6.56%)
Nov 27, 2014 1.300 1.300 1.220 1.220 5,571 -0.06(-4.69%)
Nov 26, 2014 1.320 1.380 1.270 1.280 87,416 +0.02(+1.59%)
Nov 25, 2014 1.420 1.500 1.230 1.260 753,863 -0.16(-11.27%)
Nov 24, 2014 1.430 1.510 1.410 1.420 36,348 +0.00(+0.00%)
Nov 21, 2014 1.300 1.500 1.300 1.420 42,359 +0.12(+9.23%)
Nov 20, 2014 1.270 1.410 1.270 1.300 45,742 +0.09(+7.44%)
Nov 19, 2014 1.420 1.470 1.210 1.210 56,106 -0.24(-16.55%)
Nov 18, 2014 1.340 1.490 1.340 1.450 54,692 +0.11(+8.21%)
Nov 17, 2014 1.200 1.340 1.170 1.340 54,847 +0.14(+11.67%)
Nov 14, 2014 1.150 1.260 1.100 1.200 125,921 +0.04(+3.45%)
Nov 13, 2014 1.270 1.270 1.160 1.160 26,853 -0.05(-4.13%)
Nov 12, 2014 1.260 1.270 1.170 1.210 39,751 +0.02(+1.68%)
Nov 11, 2014 1.200 1.330 1.180 1.190 49,785 -0.01(-0.83%)
Nov 10, 2014 1.390 1.390 1.160 1.200 64,673 -0.15(-11.11%)
Nov 07, 2014 1.210 1.370 1.150 1.350 160,314 +0.18(+15.38%)
Nov 06, 2014 1.180 1.240 1.170 1.170 41,126 +0.03(+2.63%)
Nov 05, 2014 1.270 1.320 1.140 1.140 26,713 -0.20(-14.93%)
Nov 04, 2014 1.450 1.470 1.340 1.340 24,075 -0.11(-7.59%)
Nov 03, 2014 1.470 1.530 1.350 1.450 80,247 -0.02(-1.36%)
Oct 31, 2014 1.620 1.640 1.320 1.470 79,158 -0.18(-10.91%)
Oct 30, 2014 1.750 1.750 1.650 1.650 10,114 -0.16(-8.84%)
Oct 29, 2014 1.830 1.830 1.700 1.810 17,780 -0.08(-4.23%)
Oct 28, 2014 1.830 1.910 1.770 1.890 20,500 +0.00(+0.00%)
Oct 27, 2014 1.800 1.890 1.770 1.890 10,368 +0.09(+5.00%)
Oct 24, 2014 1.880 1.950 1.800 1.800 23,261 -0.05(-2.70%)
Oct 23, 2014 1.900 1.920 1.750 1.850 24,320 +0.00(+0.00%)
Oct 22, 2014 1.920 1.940 1.850 1.850 12,014 -0.14(-7.04%)
Oct 21, 2014 2.060 2.060 1.950 1.990 20,434 +0.04(+2.05%)
Oct 20, 2014 2.000 2.010 1.930 1.950 23,872 -0.03(-1.52%)
Oct 17, 2014 2.030 2.090 1.940 1.980 14,041 -0.04(-1.98%)
Oct 16, 2014 2.040 2.040 2.010 2.020 8,600 -0.06(-2.88%)
Oct 15, 2014 2.200 2.290 2.030 2.080 51,633 -0.08(-3.70%)
Oct 14, 2014 2.250 2.250 2.120 2.160 14,337 +0.08(+3.85%)
Oct 10, 2014 2.080 2.080 2.080 0 -0.02(-0.95%)
Oct 09, 2014 2.300 2.300 2.070 2.100 11,528 -0.17(-7.49%)
Oct 08, 2014 1.970 2.370 1.930 2.270 51,355 +0.31(+15.82%)
Oct 07, 2014 2.200 2.200 1.960 1.960 12,385 -0.21(-9.68%)
Oct 06, 2014 2.050 2.220 2.050 2.170 33,810 +0.14(+6.90%)
Oct 03, 2014 2.210 2.210 2.030 2.030 22,766 -0.18(-8.14%)
Oct 02, 2014 2.300 2.300 2.210 2.210 24,205 -0.07(-3.07%)
Oct 01, 2014 2.300 2.400 2.280 2.280 5,938 -0.06(-2.56%)
Sep 30, 2014 2.330 2.400 2.290 2.340 42,415 +0.05(+2.18%)
Sep 29, 2014 2.270 2.390 2.270 2.290 5,365 -0.05(-2.14%)
Sep 26, 2014 2.290 2.450 2.290 2.340 41,713 -0.04(-1.68%)
Sep 25, 2014 2.290 2.420 2.240 2.380 70,445 +0.11(+4.85%)
Sep 24, 2014 2.340 2.340 2.240 2.270 37,440 -0.02(-0.87%)
Sep 23, 2014 2.440 2.440 2.290 2.290 87,434 +0.04(+1.78%)
Sep 22, 2014 2.490 2.490 2.200 2.250 91,033 -0.45(-16.67%)
Sep 19, 2014 2.500 2.700 2.500 2.700 93,317 +0.13(+5.06%)
Sep 18, 2014 2.500 2.620 2.470 2.570 37,182 +0.00(+0.00%)
Sep 17, 2014 2.560 2.680 2.520 2.570 48,590 -0.05(-1.91%)
Sep 16, 2014 2.500 2.620 2.450 2.620 49,963 +0.17(+6.94%)
Sep 15, 2014 2.340 2.460 2.300 2.450 57,175 +0.11(+4.70%)
Sep 12, 2014 2.360 2.500 2.320 2.340 64,720 -0.13(-5.26%)
Sep 11, 2014 2.410 2.480 2.320 2.470 25,424 +0.09(+3.78%)
Sep 10, 2014 2.310 2.400 2.310 2.380 15,958 -0.01(-0.42%)
Sep 09, 2014 2.270 2.440 2.270 2.390 44,769 +0.09(+3.91%)
Sep 08, 2014 2.390 2.410 2.300 2.300 41,891 -0.11(-4.56%)
Sep 05, 2014 2.370 2.410 2.350 2.410 25,022 +0.03(+1.26%)
Sep 04, 2014 2.490 2.490 2.380 2.380 42,306 -0.05(-2.06%)
Sep 03, 2014 2.480 2.410 2.430 34,933 -0.13(-5.08%)
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.