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 (%)
Jun 30, 2015 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jun 29, 2015 0.4100 0.4100 0.3750 0.4000 20,050 +0.02(+3.90%)
Jun 26, 2015 0.3900 0.3900 0.3850 0.3850 10,900 -0.01(-1.28%)
Jun 25, 2015 0.3800 0.4100 0.3750 0.3900 18,846 +0.01(+2.63%)
Jun 24, 2015 0.3850 0.3850 0.3800 0.3800 7,500 +0.00(+0.00%)
Jun 23, 2015 0.3800 0.3800 0.3650 0.3800 6,000 +0.01(+1.33%)
Jun 22, 2015 0.3700 0.3750 0.3650 0.3750 5,500 +0.01(+1.35%)
Jun 19, 2015 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Jun 18, 2015 0.4000 0.4100 0.3700 0.3700 60,800 -0.04(-8.64%)
Jun 17, 2015 0.4000 0.4050 0.3850 0.4050 75,060 +0.02(+3.85%)
Jun 16, 2015 0.3800 0.4000 0.3450 0.3900 77,302 +0.04(+11.43%)
Jun 15, 2015 0.3500 0.3600 0.3400 0.3500 40,650 +0.02(+7.69%)
Jun 12, 2015 0.3350 0.3350 0.3200 0.3250 67,700 -0.01(-2.99%)
Jun 11, 2015 0.3750 0.3750 0.3350 0.3350 85,750 -0.01(-2.90%)
Jun 10, 2015 0.3400 0.3750 0.3400 0.3450 29,442 +0.00(+1.47%)
Jun 09, 2015 0.3600 0.3600 0.3400 0.3400 22,350 -0.01(-2.86%)
Jun 08, 2015 0.3750 0.3750 0.3400 0.3500 49,450 -0.03(-6.67%)
Jun 05, 2015 0.3700 0.3750 0.3700 0.3750 46,800 +0.01(+2.74%)
Jun 04, 2015 0.3800 0.3800 0.3650 0.3650 39,905 +0.00(+0.00%)
Jun 03, 2015 0.3750 0.3900 0.3600 0.3650 141,900 -0.02(-3.95%)
Jun 02, 2015 0.3900 0.3950 0.3600 0.3800 26,500 -0.01(-1.30%)
Jun 01, 2015 0.4400 0.4400 0.3600 0.3850 117,200 -0.02(-3.75%)
May 29, 2015 0.3500 0.4250 0.3500 0.4000 135,500 +0.06(+15.94%)
May 28, 2015 0.3550 0.3550 0.3350 0.3450 39,850 -0.01(-2.82%)
May 27, 2015 0.3850 0.3850 0.3450 0.3550 119,143 -0.01(-2.74%)
May 26, 2015 0.4000 0.4000 0.3500 0.3650 180,162 -0.14(-27.00%)
May 25, 2015 0.3700 0.5600 0.3700 0.5000 46,339 +0.13(+35.14%)
May 22, 2015 0.3250 0.3900 0.3250 0.3700 106,800 +0.01(+2.78%)
May 21, 2015 0.3800 0.3950 0.3600 0.3600 74,950 -0.04(-8.86%)
May 20, 2015 0.4150 0.4200 0.3700 0.3950 54,311 +0.01(+2.60%)
May 19, 2015 0.4250 0.4250 0.3850 0.3850 75,900 -0.03(-7.23%)
May 15, 2015 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
May 14, 2015 0.4650 0.4650 0.4200 0.4300 42,884 +0.01(+2.38%)
May 13, 2015 0.4500 0.4500 0.4200 0.4200 85,800 -0.01(-1.18%)
May 12, 2015 0.4300 0.4300 0.4200 0.4250 24,250 -0.01(-1.16%)
May 11, 2015 0.4350 0.4500 0.4100 0.4300 43,100 -0.01(-1.15%)
May 08, 2015 0.4500 0.4500 0.4300 0.4350 2,500 +0.00(+0.00%)
May 07, 2015 0.4300 0.4350 0.4200 0.4350 18,975 +0.01(+2.35%)
May 06, 2015 0.4600 0.4600 0.4150 0.4250 51,070 -0.04(-7.61%)
May 05, 2015 0.4750 0.4850 0.4600 0.4600 13,968 -0.01(-3.16%)
May 04, 2015 0.4900 0.4900 0.4750 0.4750 5,000 -0.02(-4.04%)
May 01, 2015 0.4950 0.5000 0.4900 0.4950 5,000 +0.01(+1.02%)
Apr 30, 2015 0.5000 0.5000 0.4900 0.4900 11,500 -0.01(-1.01%)
Apr 29, 2015 0.5000 0.5000 0.4900 0.4950 18,100 +0.00(+0.00%)
Apr 28, 2015 0.5100 0.5300 0.4850 0.4950 22,760 -0.02(-2.94%)
Apr 27, 2015 0.5100 0.5100 0.5100 0.5100 3,200 +0.00(+0.00%)
Apr 24, 2015 0.5100 0.5100 0.5100 0.5100 6,224 +0.00(+0.00%)
Apr 23, 2015 0.4900 0.5100 0.4800 0.5100 25,000 +0.02(+3.03%)
Apr 22, 2015 0.5300 0.5300 0.4900 0.4950 17,700 -0.03(-4.81%)
Apr 21, 2015 0.5100 0.5200 0.5100 0.5200 3,600 +0.00(+0.00%)
Apr 20, 2015 0.5100 0.5200 0.5100 0.5200 2,928 +0.00(+0.00%)
Apr 17, 2015 0.5400 0.5400 0.5200 0.5200 19,302 +0.02(+4.00%)
Apr 16, 2015 0.5300 0.5300 0.4900 0.5000 30,400 +0.00(+0.00%)
Apr 15, 2015 0.5300 0.5300 0.5000 0.5000 10,450 +0.00(+0.00%)
Apr 14, 2015 0.5300 0.5300 0.5000 0.5000 13,676 -0.01(-1.96%)
Apr 13, 2015 0.5200 0.5300 0.5100 0.5100 33,950 +0.01(+2.00%)
Apr 10, 2015 0.5200 0.5200 0.5000 0.5000 33,100 +0.01(+2.04%)
Apr 09, 2015 0.5000 0.5100 0.4850 0.4900 13,350 +0.00(+0.00%)
Apr 08, 2015 0.5000 0.5200 0.4900 0.4900 18,955 -0.01(-2.00%)
Apr 07, 2015 0.5000 0.5400 0.5000 0.5000 42,390 +0.00(+0.00%)
Apr 06, 2015 0.4750 0.5400 0.4700 0.5000 50,134 +0.04(+8.70%)
Apr 02, 2015 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
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.