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 (%)
Oct 31, 2016 0.9600 0.9600 0.8800 0.8900 56,150 -0.01(-1.11%)
Oct 28, 2016 0.9200 0.9500 0.9000 0.9000 113,090 -0.01(-1.10%)
Oct 27, 2016 0.9300 0.9300 0.8800 0.9100 41,112 -0.04(-4.21%)
Oct 26, 2016 1.030 1.030 0.9500 0.9500 32,800 -0.07(-6.86%)
Oct 25, 2016 1.000 1.040 0.9800 1.020 33,043 +0.03(+3.03%)
Oct 24, 2016 1.050 1.090 0.9900 0.9900 50,100 +0.01(+1.02%)
Oct 21, 2016 1.000 1.000 0.9800 0.9800 14,070 -0.01(-1.01%)
Oct 20, 2016 1.020 1.020 0.9900 0.9900 33,780 -0.04(-3.88%)
Oct 19, 2016 1.100 1.140 1.020 1.030 157,805 +0.00(+0.00%)
Oct 18, 2016 0.9100 1.030 0.9100 1.030 39,480 +0.17(+19.77%)
Oct 17, 2016 0.8500 0.8900 0.8500 0.8600 17,100 +0.00(+0.00%)
Oct 14, 2016 0.9300 0.9400 0.8600 0.8600 31,100 -0.06(-6.52%)
Oct 13, 2016 0.9200 0.9200 0.9200 0.9200 2,080 +0.00(+0.00%)
Oct 12, 2016 0.9300 0.9300 0.8700 0.9200 34,843 +0.02(+2.22%)
Oct 11, 2016 0.9000 0.9000 0.8800 0.9000 24,160 -0.01(-1.10%)
Oct 07, 2016 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Oct 06, 2016 0.9000 0.9300 0.9000 0.9200 13,500 -0.03(-3.16%)
Oct 05, 2016 1.030 1.030 0.8600 0.9500 75,364 -0.01(-1.04%)
Oct 04, 2016 1.060 1.060 0.8600 0.9600 164,300 -0.10(-9.43%)
Oct 03, 2016 1.120 1.120 1.060 1.060 61,180 -0.01(-0.93%)
Sep 30, 2016 1.120 1.120 1.050 1.070 40,540 -0.03(-2.73%)
Sep 29, 2016 1.130 1.130 1.100 1.100 19,050 -0.03(-2.65%)
Sep 28, 2016 1.130 1.140 1.130 1.130 18,512 +0.02(+1.80%)
Sep 27, 2016 1.200 1.200 1.110 1.110 5,800 -0.05(-4.31%)
Sep 26, 2016 1.170 1.170 1.160 1.160 21,780 -0.01(-0.85%)
Sep 23, 2016 1.200 1.210 1.160 1.170 39,065 -0.03(-2.50%)
Sep 22, 2016 1.350 1.350 1.160 1.200 69,557 -0.06(-4.76%)
Sep 21, 2016 1.180 1.290 1.180 1.260 71,650 +0.08(+6.78%)
Sep 20, 2016 1.180 1.180 1.110 1.180 31,588 -0.01(-0.84%)
Sep 19, 2016 1.220 1.220 1.190 1.190 20,334 -0.05(-4.03%)
Sep 16, 2016 1.250 1.250 1.190 1.240 61,735 -0.01(-0.80%)
Sep 15, 2016 1.250 1.290 1.250 1.250 24,299 -0.04(-3.10%)
Sep 14, 2016 1.300 1.350 1.290 1.290 36,075 -0.01(-0.77%)
Sep 13, 2016 1.340 1.340 1.280 1.300 62,533 +0.00(+0.00%)
Sep 12, 2016 1.210 1.340 1.180 1.300 66,017 +0.06(+4.84%)
Sep 09, 2016 1.320 1.320 1.240 1.240 44,414 -0.12(-8.82%)
Sep 08, 2016 1.380 1.400 1.340 1.360 25,445 -0.06(-4.23%)
Sep 07, 2016 1.440 1.440 1.330 1.420 51,300 +0.01(+0.71%)
Sep 06, 2016 1.270 1.410 1.260 1.410 82,906 +0.20(+16.53%)
Sep 02, 2016 1.210 1.210 1.210 0 +0.17(+16.35%)
Sep 01, 2016 0.9700 1.095 0.9700 1.040 84,800 +0.06(+6.12%)
Aug 31, 2016 1.050 1.050 0.9800 0.9800 94,373 -0.08(-7.55%)
Aug 30, 2016 1.145 1.150 1.060 1.060 10,110 -0.09(-7.83%)
Aug 29, 2016 1.210 1.210 1.140 1.150 14,125 -0.05(-4.17%)
Aug 26, 2016 1.190 1.250 1.130 1.200 51,296 +0.05(+4.35%)
Aug 25, 2016 1.070 1.160 1.030 1.150 123,500 +0.08(+7.48%)
Aug 24, 2016 1.250 1.250 1.050 1.070 96,584 -0.18(-14.40%)
Aug 23, 2016 1.190 1.250 1.190 1.250 41,966 +0.05(+4.17%)
Aug 22, 2016 1.300 1.300 1.170 1.200 28,694 -0.10(-7.69%)
Aug 19, 2016 1.280 1.330 1.280 1.300 7,132 -0.01(-0.76%)
Aug 18, 2016 1.360 1.360 1.260 1.310 83,295 -0.04(-2.96%)
Aug 17, 2016 1.450 1.450 1.260 1.350 51,450 -0.03(-2.17%)
Aug 16, 2016 1.390 1.390 1.330 1.380 9,556 +0.01(+0.73%)
Aug 15, 2016 1.350 1.370 1.300 1.370 47,596 -0.03(-2.14%)
Aug 12, 2016 1.510 1.510 1.370 1.400 85,376 -0.09(-6.04%)
Aug 11, 2016 1.480 1.500 1.450 1.490 50,350 -0.01(-0.67%)
Aug 10, 2016 1.490 1.550 1.480 1.500 42,893 +0.01(+0.67%)
Aug 09, 2016 1.600 1.600 1.450 1.490 83,950 -0.10(-6.29%)
Aug 08, 2016 1.600 1.630 1.520 1.590 36,647 -0.03(-1.85%)
Aug 05, 2016 1.740 1.740 1.240 1.620 172,615 -0.11(-6.36%)
Aug 04, 2016 1.900 1.900 1.730 1.730 51,304 -0.10(-5.46%)
Aug 03, 2016 1.910 1.910 1.740 1.830 84,430 -0.06(-3.17%)
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.