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 29, 2016 0.4400 0.4400 0.4300 0.4300 17,600 +0.00(+0.00%)
Feb 26, 2016 0.4300 0.4300 0.4300 0.4300 22,689 +0.00(+0.00%)
Feb 25, 2016 0.4100 0.4500 0.4100 0.4300 49,500 +0.01(+2.38%)
Feb 24, 2016 0.4100 0.4200 0.3900 0.4200 32,600 +0.01(+2.44%)
Feb 23, 2016 0.4200 0.4200 0.4100 0.4100 31,300 -0.01(-1.20%)
Feb 22, 2016 0.3850 0.4200 0.3800 0.4150 23,000 +0.02(+6.41%)
Feb 19, 2016 0.3900 0.3900 0.3850 0.3900 71,200 +0.01(+2.63%)
Feb 18, 2016 0.3700 0.3850 0.3600 0.3800 16,700 +0.03(+8.57%)
Feb 17, 2016 0.3400 0.3500 0.3400 0.3500 8,000 +0.01(+4.48%)
Feb 16, 2016 0.3400 0.3750 0.3350 0.3350 33,675 -0.01(-4.29%)
Feb 12, 2016 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Feb 11, 2016 0.4000 0.4000 0.3600 0.3650 56,820 -0.01(-2.67%)
Feb 10, 2016 0.4200 0.4200 0.3500 0.3750 304,590 +0.03(+8.70%)
Feb 09, 2016 0.2900 0.3600 0.2900 0.3450 163,260 +0.05(+16.95%)
Feb 08, 2016 0.2900 0.3000 0.2600 0.2950 241,270 +0.01(+1.72%)
Feb 05, 2016 0.3500 0.4000 0.2400 0.2900 815,723 -0.11(-27.50%)
Feb 04, 2016 0.4400 0.4400 0.4000 0.4000 52,326 -0.04(-9.09%)
Feb 03, 2016 0.4200 0.4400 0.4200 0.4400 9,040 +0.02(+4.76%)
Feb 02, 2016 0.4400 0.4400 0.4200 0.4200 46,245 -0.03(-5.62%)
Feb 01, 2016 0.4300 0.4450 0.4300 0.4450 18,500 +0.02(+4.71%)
Jan 29, 2016 0.4200 0.4300 0.4200 0.4250 23,480 +0.02(+4.94%)
Jan 28, 2016 0.4050 0.4050 0.4050 0.4050 1,000 -0.03(-7.95%)
Jan 27, 2016 0.4250 0.4400 0.4250 0.4400 16,400 +0.01(+2.33%)
Jan 26, 2016 0.4250 0.4300 0.4250 0.4300 18,500 +0.02(+4.88%)
Jan 22, 2016 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Jan 21, 2016 0.3850 0.3950 0.3800 0.3950 27,500 +0.01(+1.28%)
Jan 20, 2016 0.3900 0.3900 0.3750 0.3900 23,240 -0.01(-2.50%)
Jan 19, 2016 0.4200 0.4250 0.4000 0.4000 7,200 +0.01(+2.56%)
Jan 18, 2016 0.4200 0.4200 0.3900 0.3900 7,000 -0.02(-3.70%)
Jan 15, 2016 0.4100 0.4100 0.3950 0.4050 33,000 -0.01(-2.41%)
Jan 14, 2016 0.4000 0.4300 0.3900 0.4150 32,500 -0.01(-1.19%)
Jan 13, 2016 0.4350 0.4350 0.4000 0.4200 10,580 -0.01(-1.18%)
Jan 12, 2016 0.4400 0.4400 0.3900 0.4250 9,000 -0.02(-3.41%)
Jan 11, 2016 0.4300 0.4500 0.3850 0.4400 127,210 +0.02(+4.76%)
Jan 08, 2016 0.4150 0.4300 0.4100 0.4200 84,400 +0.02(+5.00%)
Jan 07, 2016 0.3850 0.4000 0.3600 0.4000 26,737 +0.02(+5.26%)
Jan 06, 2016 0.3650 0.3800 0.3650 0.3800 14,500 +0.02(+5.56%)
Jan 05, 2016 0.3600 0.3600 0.3600 0.3600 15,250 +0.01(+1.41%)
Jan 04, 2016 0.3600 0.3700 0.3500 0.3550 7,300 +0.01(+1.43%)
Dec 31, 2015 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Dec 30, 2015 0.3800 0.3850 0.3600 0.3600 47,500 -0.02(-5.26%)
Dec 29, 2015 0.3800 0.3850 0.3800 0.3800 51,000 +0.00(+0.00%)
Dec 24, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 23, 2015 0.3800 0.3800 0.3800 0.3800 7,800 +0.00(+0.00%)
Dec 22, 2015 0.3800 0.3800 0.3800 0.3800 6,000 +0.00(+0.00%)
Dec 21, 2015 0.3800 0.3800 0.3800 0.3800 34,500 +0.00(+0.00%)
Dec 18, 2015 0.3800 0.3950 0.3800 0.3800 48,700 +0.00(+0.00%)
Dec 17, 2015 0.3850 0.3850 0.3800 0.3800 12,500 -0.01(-1.30%)
Dec 16, 2015 0.4000 0.4000 0.3800 0.3850 18,326 -0.01(-1.28%)
Dec 15, 2015 0.3850 0.3900 0.3800 0.3900 11,527 +0.01(+1.30%)
Dec 14, 2015 0.3900 0.3900 0.3800 0.3850 17,353 -0.01(-1.28%)
Dec 11, 2015 0.3900 0.3950 0.3900 0.3900 13,123 +0.01(+1.30%)
Dec 10, 2015 0.3900 0.3900 0.3850 0.3850 7,000 -0.02(-4.94%)
Dec 09, 2015 0.3850 0.4050 0.3850 0.4050 12,700 +0.02(+5.19%)
Dec 08, 2015 0.3900 0.4000 0.3850 0.3850 13,200 +0.01(+1.32%)
Dec 07, 2015 0.3850 0.3900 0.3800 0.3800 9,000 +0.00(+0.00%)
Dec 04, 2015 0.4200 0.4200 0.3750 0.3800 97,485 -0.02(-5.00%)
Dec 03, 2015 0.3900 0.4200 0.3900 0.4000 26,510 +0.01(+2.56%)
Dec 02, 2015 0.3900 0.3900 0.3900 0.3900 11,000 -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.