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 (%)
Feb 28, 2020 0.7800 0.8200 0.6200 0.6600 55,995 -0.14(-17.50%)
Feb 27, 2020 0.8000 0.8100 0.8000 0.8000 17,000 +0.00(+0.00%)
Feb 26, 2020 0.8000 0.8000 0.8000 0.8000 8,250 -0.01(-1.23%)
Feb 25, 2020 0.8500 0.8500 0.8100 0.8100 20,991 -0.03(-3.57%)
Feb 24, 2020 0.8300 0.8500 0.8100 0.8400 28,333 +0.01(+1.20%)
Feb 21, 2020 0.9300 0.9300 0.8000 0.8300 37,844 +0.03(+3.75%)
Feb 20, 2020 0.7500 0.8000 0.7500 0.8000 16,000 +0.04(+5.26%)
Feb 19, 2020 0.7700 0.7900 0.7600 0.7600 20,900 -0.01(-1.30%)
Feb 18, 2020 0.7000 0.7800 0.7000 0.7700 25,895 +0.11(+16.67%)
Feb 14, 2020 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
Feb 13, 2020 0.6700 0.6800 0.6600 0.6700 20,800 +0.00(+0.00%)
Feb 12, 2020 0.6900 0.7000 0.6700 0.6700 24,370 -0.02(-2.90%)
Feb 11, 2020 0.7000 0.7000 0.6800 0.6900 27,800 -0.02(-2.82%)
Feb 10, 2020 0.7100 0.7200 0.7100 0.7100 2,500 -0.01(-1.39%)
Feb 07, 2020 0.7200 0.7200 0.7200 0.7200 500 -0.01(-1.37%)
Feb 06, 2020 0.7400 0.7700 0.7300 0.7300 7,000 +0.00(+0.00%)
Feb 05, 2020 0.6800 0.7300 0.6700 0.7300 11,241 +0.04(+5.80%)
Feb 04, 2020 0.7000 0.7000 0.6800 0.6900 23,575 -0.02(-2.82%)
Feb 03, 2020 0.7300 0.7300 0.7100 0.7100 5,500 -0.03(-4.05%)
Jan 31, 2020 0.7500 0.7500 0.7400 0.7400 4,000 +0.00(+0.00%)
Jan 30, 2020 0.7300 0.7400 0.7200 0.7400 15,500 +0.04(+5.71%)
Jan 29, 2020 0.7000 0.7100 0.6900 0.7000 9,000 -0.01(-1.41%)
Jan 28, 2020 0.7200 0.7200 0.6900 0.7100 6,050 -0.01(-1.39%)
Jan 27, 2020 0.7000 0.7500 0.7000 0.7200 12,010 -0.02(-2.70%)
Jan 24, 2020 0.7000 0.7400 0.7000 0.7400 6,333 +0.04(+5.71%)
Jan 23, 2020 0.6800 0.7000 0.6800 0.7000 8,500 +0.01(+1.45%)
Jan 22, 2020 0.7000 0.7000 0.6800 0.6900 20,215 -0.01(-1.43%)
Jan 21, 2020 0.7800 0.7800 0.6900 0.7000 52,510 -0.08(-10.26%)
Jan 20, 2020 0.7300 0.7900 0.7300 0.7800 8,500 +0.07(+9.86%)
Jan 17, 2020 0.7100 0.7500 0.7100 0.7100 20,035 -0.02(-2.74%)
Jan 16, 2020 0.7400 0.7500 0.7300 0.7300 20,206 -0.02(-2.67%)
Jan 15, 2020 0.7600 0.7700 0.7300 0.7500 24,500 -0.03(-3.85%)
Jan 14, 2020 0.7700 0.7800 0.7600 0.7800 8,400 +0.02(+2.63%)
Jan 13, 2020 0.7700 0.7700 0.7600 0.7600 19,800 -0.02(-2.56%)
Jan 10, 2020 0.7900 0.7900 0.7800 0.7800 27,150 +0.00(+0.00%)
Jan 09, 2020 0.8000 0.8000 0.7800 0.7800 23,712 -0.02(-2.50%)
Jan 08, 2020 0.8500 0.8500 0.8000 0.8000 25,147 +0.00(+0.00%)
Jan 07, 2020 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Jan 06, 2020 0.8300 0.8500 0.7800 0.8000 36,050 -0.04(-4.76%)
Jan 03, 2020 0.8200 0.8400 0.8000 0.8400 49,950 +0.03(+3.70%)
Jan 02, 2020 0.8000 0.8200 0.7800 0.8100 31,400 +0.02(+2.53%)
Dec 31, 2019 0.7900 0.7900 0.7900 0 -0.04(-4.82%)
Dec 30, 2019 0.8300 0.8500 0.8300 0.8300 15,500 +0.01(+1.22%)
Dec 27, 2019 0.8100 0.8200 0.8100 0.8200 8,500 -0.02(-2.38%)
Dec 24, 2019 0.8400 0.8400 0.8400 0 +0.06(+7.69%)
Dec 23, 2019 0.8500 0.8500 0.7800 0.7800 30,300 +0.00(+0.00%)
Dec 20, 2019 0.8000 0.8000 0.7800 0.7800 11,500 +0.01(+1.30%)
Dec 19, 2019 0.8100 0.8100 0.7700 0.7700 50,500 -0.02(-2.53%)
Dec 18, 2019 0.7900 0.8100 0.7700 0.7900 78,288 +0.01(+1.28%)
Dec 17, 2019 0.8200 0.8300 0.7800 0.7800 43,750 -0.06(-7.14%)
Dec 16, 2019 1.000 1.000 0.7700 0.8400 124,415 -0.20(-19.23%)
Dec 13, 2019 1.000 1.080 1.000 1.040 24,700 +0.03(+2.97%)
Dec 12, 2019 1.100 1.110 1.010 1.010 22,400 -0.08(-7.34%)
Dec 11, 2019 1.050 1.090 1.010 1.090 11,800 +0.04(+3.81%)
Dec 10, 2019 1.060 1.090 1.050 1.050 6,022 -0.05(-4.55%)
Dec 09, 2019 1.050 1.110 1.050 1.100 3,200 +0.04(+3.77%)
Dec 06, 2019 1.060 1.130 1.060 1.060 5,910 -0.07(-6.19%)
Dec 05, 2019 1.060 1.150 1.060 1.130 5,089 +0.06(+5.61%)
Dec 04, 2019 1.130 1.140 1.070 1.070 2,600 -0.06(-5.31%)
Dec 03, 2019 1.050 1.140 1.050 1.130 8,750 +0.08(+7.62%)
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.