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, 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%)
Feb 01, 2019 0.7700 0.7800 0.7600 0.7800 6,966 +0.00(+0.00%)
Jan 31, 2019 0.7100 0.7900 0.7000 0.7800 69,085 +0.07(+9.86%)
Jan 30, 2019 0.7600 0.7600 0.7000 0.7100 125,979 -0.05(-6.58%)
Jan 29, 2019 0.8700 0.8700 0.7600 0.7600 185,119 +0.00(+0.00%)
Jan 28, 2019 0.6300 0.7600 0.6300 0.7600 152,815 +0.13(+20.63%)
Jan 25, 2019 0.5900 0.6500 0.5900 0.6300 110,700 +0.08(+14.55%)
Jan 24, 2019 0.4900 0.5500 0.4900 0.5500 100,860 +0.08(+17.02%)
Jan 23, 2019 0.4100 0.4700 0.4100 0.4700 35,000 +0.06(+14.63%)
Jan 22, 2019 0.4600 0.4600 0.4100 0.4100 55,170 -0.06(-12.77%)
Jan 21, 2019 0.4900 0.4900 0.4600 0.4700 22,500 +0.04(+9.30%)
Jan 18, 2019 0.4400 0.4600 0.4300 0.4300 37,500 -0.01(-2.27%)
Jan 17, 2019 0.4500 0.4500 0.4300 0.4400 30,000 -0.01(-2.22%)
Jan 16, 2019 0.4800 0.4800 0.4300 0.4500 47,000 -0.01(-2.17%)
Jan 15, 2019 0.4700 0.4700 0.4300 0.4600 27,950 -0.01(-2.13%)
Jan 14, 2019 0.4300 0.4700 0.4300 0.4700 45,100 +0.05(+11.90%)
Jan 11, 2019 0.4300 0.4300 0.4200 0.4200 13,191 +0.01(+2.44%)
Jan 10, 2019 0.3900 0.4200 0.3400 0.4100 157,229 +0.02(+5.13%)
Jan 09, 2019 0.4100 0.4100 0.3700 0.3900 73,850 -0.02(-4.88%)
Jan 08, 2019 0.4500 0.4500 0.4100 0.4100 55,451 -0.04(-8.89%)
Jan 07, 2019 0.4600 0.4600 0.4400 0.4500 65,307 -0.03(-6.25%)
Jan 04, 2019 0.4700 0.4800 0.4700 0.4800 5,500 +0.00(+0.00%)
Jan 03, 2019 0.4800 0.4800 0.4700 0.4800 30,105 -0.02(-4.00%)
Jan 02, 2019 0.4900 0.5000 0.4900 0.5000 8,790 +0.02(+4.17%)
Dec 31, 2018 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Dec 28, 2018 0.4800 0.4900 0.4700 0.4800 10,000 -0.01(-2.04%)
Dec 27, 2018 0.4900 0.4900 0.4800 0.4900 3,501 +0.01(+2.08%)
Dec 24, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Dec 21, 2018 0.4800 0.5000 0.4700 0.4700 15,480 +0.00(+0.00%)
Dec 20, 2018 0.4700 0.4700 0.4700 0.4700 3,500 +0.00(+0.00%)
Dec 19, 2018 0.4700 0.4800 0.4700 0.4700 9,600 +0.01(+2.17%)
Dec 18, 2018 0.4700 0.4800 0.4600 0.4600 16,000 +0.00(+0.00%)
Dec 17, 2018 0.4700 0.4700 0.4600 0.4600 11,500 -0.03(-6.12%)
Dec 14, 2018 0.4800 0.4900 0.4800 0.4900 1,800 -0.01(-2.00%)
Dec 13, 2018 0.4900 0.5000 0.4900 0.5000 3,000 +0.00(+0.00%)
Dec 12, 2018 0.5000 0.5000 0.5000 0.5000 1,500 +0.00(+0.00%)
Dec 11, 2018 0.4900 0.5000 0.4900 0.5000 20,000 +0.00(+0.00%)
Dec 10, 2018 0.4700 0.5000 0.4700 0.5000 8,500 +0.03(+6.38%)
Dec 07, 2018 0.4500 0.4700 0.4500 0.4700 20,999 -0.01(-2.08%)
Dec 05, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Dec 04, 2018 0.4900 0.4900 0.4600 0.4700 6,500 -0.01(-2.08%)
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.