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 (%)
Sep 30, 2015 0.4000 0.4000 0.4000 0.4000 1,817 -0.01(-2.44%)
Sep 29, 2015 0.4100 0.4100 0.4100 0.4100 1,500 +0.01(+2.50%)
Sep 28, 2015 0.4000 0.4050 0.4000 0.4000 6,777 -0.01(-2.44%)
Sep 25, 2015 0.4200 0.4200 0.4100 0.4100 30,500 -0.01(-1.20%)
Sep 24, 2015 0.4600 0.4600 0.4000 0.4150 36,200 +0.01(+1.22%)
Sep 23, 2015 0.4200 0.4200 0.4100 0.4100 7,980 -0.02(-3.53%)
Sep 22, 2015 0.4250 0.4250 0.4250 0.4250 13,500 +0.01(+1.19%)
Sep 21, 2015 0.4200 0.4200 0.4200 0.4200 1,500 +0.01(+2.44%)
Sep 18, 2015 0.4100 0.4100 0.4050 0.4100 19,500 +0.00(+1.23%)
Sep 17, 2015 0.4050 0.4050 0.4050 0.4050 1,759 -0.01(-3.57%)
Sep 16, 2015 0.4000 0.4200 0.4000 0.4200 15,250 +0.03(+9.09%)
Sep 15, 2015 0.3900 0.3900 0.3900 0.3850 4,500 -0.01(-2.53%)
Sep 14, 2015 0.4050 0.4050 0.3800 0.3950 21,900 -0.01(-3.66%)
Sep 11, 2015 0.4050 0.4100 0.3550 0.4100 49,218 +0.00(+1.23%)
Sep 10, 2015 0.4100 0.4100 0.4050 0.4050 28,000 +0.01(+1.25%)
Sep 09, 2015 0.4100 0.4150 0.4000 0.4000 59,000 -0.02(-4.76%)
Sep 08, 2015 0.4200 0.4200 0.4200 0.4200 1,002 +0.01(+2.44%)
Sep 04, 2015 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
Sep 03, 2015 0.4150 0.4150 0.3950 0.4150 16,500 +0.00(+0.00%)
Sep 02, 2015 0.4500 0.4500 0.4150 0.4150 15,704 +0.01(+1.22%)
Sep 01, 2015 0.3900 0.4100 0.3900 0.4100 1,795 -0.01(-1.20%)
Aug 31, 2015 0.4050 0.4250 0.4050 0.4150 4,500 -0.03(-5.68%)
Aug 28, 2015 0.4250 0.4200 0.4400 28,700 +0.02(+3.53%)
Aug 27, 2015 0.4200 0.4350 0.4100 0.4250 4,300 +0.03(+7.59%)
Aug 26, 2015 0.4100 0.4100 0.3900 0.3950 74,237 -0.01(-1.25%)
Aug 25, 2015 0.4300 0.4400 0.3950 0.4000 70,634 -0.05(-11.11%)
Aug 24, 2015 0.5100 0.4200 0.4500 166,132 -0.06(-11.76%)
Aug 21, 2015 0.5400 0.5400 0.5000 0.5100 22,400 -0.01(-1.92%)
Aug 20, 2015 0.5300 0.5300 0.5200 0.5200 6,500 +0.02(+4.00%)
Aug 19, 2015 0.5000 0.5200 0.5000 0.5000 18,000 -0.01(-1.96%)
Aug 18, 2015 0.5000 0.5200 0.4950 0.5100 77,400 +0.01(+2.00%)
Aug 17, 2015 0.4950 0.5000 0.4950 0.5000 4,930 +0.01(+1.01%)
Aug 14, 2015 0.4850 0.4950 0.4850 0.4950 9,425 +0.00(+0.00%)
Aug 13, 2015 0.5100 0.5100 0.4950 0.4950 51,000 -0.03(-4.81%)
Aug 12, 2015 0.5400 0.5500 0.5000 0.5200 69,651 +0.02(+4.00%)
Aug 11, 2015 0.5000 0.5200 0.5000 0.5000 39,065 -0.02(-3.85%)
Aug 10, 2015 0.5600 0.5600 0.5100 0.5200 89,551 +0.04(+8.33%)
Aug 07, 2015 0.4750 0.4800 0.4750 0.4800 7,500 +0.02(+4.35%)
Aug 06, 2015 0.4500 0.4600 0.4500 0.4600 9,500 -0.01(-2.13%)
Aug 05, 2015 0.4900 0.4900 0.4600 0.4700 10,400 -0.02(-3.09%)
Aug 04, 2015 0.4850 0.4850 0.4850 0.4850 780 -0.02(-3.00%)
Jul 31, 2015 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 30, 2015 0.4750 0.5200 0.4600 0.5000 48,150 -0.03(-5.66%)
Jul 29, 2015 0.4500 0.5300 0.4400 0.5300 126,355 +0.12(+30.86%)
Jul 28, 2015 0.4200 0.4300 0.4050 0.4050 5,200 +0.01(+1.25%)
Jul 27, 2015 0.4050 0.4250 0.4000 0.4000 70,370 +0.00(+0.00%)
Jul 24, 2015 0.4200 0.4200 0.3950 0.4000 25,400 -0.02(-4.76%)
Jul 23, 2015 0.4400 0.4450 0.4200 0.4200 25,540 -0.02(-4.55%)
Jul 22, 2015 0.4400 0.4400 0.4400 0.4400 2,500 +0.00(+0.00%)
Jul 21, 2015 0.4200 0.4400 0.4200 0.4400 55,270 +0.02(+4.76%)
Jul 20, 2015 0.4600 0.4650 0.4200 0.4200 95,850 -0.07(-13.40%)
Jul 17, 2015 0.5500 0.5500 0.4550 0.4850 101,622 -0.07(-11.82%)
Jul 16, 2015 0.5900 0.5900 0.5300 0.5500 35,000 -0.04(-6.78%)
Jul 15, 2015 0.6000 0.6100 0.5200 0.5900 128,715 +0.02(+3.51%)
Jul 14, 2015 0.5400 0.5700 0.5400 0.5700 222,230 +0.04(+7.55%)
Jul 13, 2015 0.5000 0.5500 0.5000 0.5300 52,697 +0.02(+3.92%)
Jul 10, 2015 0.4850 0.5200 0.4750 0.5100 78,710 +0.04(+9.68%)
Jul 09, 2015 0.4200 0.4850 0.4200 0.4650 85,545 +0.02(+4.49%)
Jul 08, 2015 0.4550 0.4550 0.4450 0.4450 48,300 -0.01(-1.11%)
Jul 07, 2015 0.4350 0.4700 0.4300 0.4500 57,335 +0.03(+5.88%)
Jul 06, 2015 0.4200 0.4250 0.4100 0.4250 50,950 +0.02(+3.66%)
Jul 03, 2015 0.4050 0.4100 0.3900 0.4100 14,064 +0.01(+2.50%)
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.