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, 2017 0.5900 0.5900 0.5700 0.5700 3,289 -0.02(-3.39%)
Jun 29, 2017 0.6000 0.6000 0.5900 0.5900 11,000 -0.01(-1.67%)
Jun 28, 2017 0.6000 0.6000 0.6000 0.6000 7,000 +0.02(+3.45%)
Jun 27, 2017 0.5800 0.5800 0.5800 0.5800 500 -0.01(-1.69%)
Jun 26, 2017 0.5900 0.5900 0.5900 0.5900 13,000 -0.03(-4.84%)
Jun 23, 2017 0.5900 0.6200 0.5900 0.6200 5,500 +0.03(+5.08%)
Jun 22, 2017 0.5900 0.5900 0.5900 0.5900 1,000 -0.01(-1.67%)
Jun 21, 2017 0.6000 0.6000 0.6000 0.6000 1,700 +0.01(+1.69%)
Jun 20, 2017 0.6000 0.6000 0.5900 0.5900 27,450 -0.02(-3.28%)
Jun 19, 2017 0.6400 0.6400 0.6000 0.6100 31,600 -0.03(-4.69%)
Jun 16, 2017 0.6400 0.6800 0.6200 0.6400 27,800 +0.00(+0.00%)
Jun 15, 2017 0.6300 0.6700 0.6300 0.6400 54,500 +0.01(+1.59%)
Jun 14, 2017 0.6400 0.6400 0.6200 0.6300 13,500 -0.01(-1.56%)
Jun 13, 2017 0.6200 0.6400 0.6100 0.6400 9,100 +0.01(+1.59%)
Jun 12, 2017 0.6300 0.6400 0.6300 0.6300 4,475 -0.02(-3.08%)
Jun 09, 2017 0.6400 0.6500 0.6300 0.6500 18,500 +0.01(+1.56%)
Jun 08, 2017 0.6600 0.6600 0.6400 0.6400 10,350 +0.00(+0.00%)
Jun 07, 2017 0.6800 0.6800 0.6400 0.6400 25,140 -0.06(-8.57%)
Jun 06, 2017 0.6600 0.7000 0.6600 0.7000 27,457 +0.06(+9.37%)
Jun 05, 2017 0.6600 0.6600 0.6400 0.6400 12,600 -0.01(-1.54%)
Jun 02, 2017 0.6300 0.6600 0.6300 0.6500 9,000 +0.02(+3.17%)
Jun 01, 2017 0.6200 0.6300 0.6100 0.6300 11,000 -0.01(-1.56%)
May 31, 2017 0.6500 0.6600 0.6400 0.6400 36,840 -0.01(-1.54%)
May 30, 2017 0.6700 0.6700 0.6500 0.6500 15,000 -0.01(-1.52%)
May 29, 2017 0.6600 0.6600 0.6600 0.6600 800 -0.01(-1.49%)
May 26, 2017 0.6700 0.6700 0.6600 0.6700 13,222 +0.00(+0.00%)
May 25, 2017 0.6700 0.6700 0.6500 0.6700 11,800 -0.01(-1.47%)
May 24, 2017 0.7300 0.7300 0.6800 0.6800 21,400 -0.02(-2.86%)
May 23, 2017 0.6900 0.7000 0.6900 0.7000 6,100 -0.01(-0.71%)
May 19, 2017 0.7000 0.7100 0.6800 0.7050 5,500 -0.01(-0.70%)
May 18, 2017 0.6900 0.7100 0.6800 0.7100 42,119 -0.02(-2.74%)
May 17, 2017 0.7200 0.7300 0.7100 0.7300 26,900 +0.01(+1.39%)
May 16, 2017 0.7300 0.7300 0.7100 0.7200 41,900 +0.02(+2.86%)
May 15, 2017 0.7100 0.7200 0.6900 0.7000 57,400 +0.00(+0.00%)
May 12, 2017 0.7100 0.7100 0.7000 0.7000 4,800 -0.01(-1.41%)
May 11, 2017 0.7000 0.7300 0.7000 0.7100 30,500 +0.02(+2.90%)
May 10, 2017 0.6900 0.7000 0.6600 0.6900 85,600 -0.01(-1.43%)
May 09, 2017 0.7800 0.7900 0.6900 0.7000 117,050 -0.08(-10.26%)
May 08, 2017 0.7100 0.7800 0.7000 0.7800 182,145 +0.10(+14.71%)
May 05, 2017 0.6500 0.6800 0.6500 0.6800 26,050 +0.04(+6.25%)
May 04, 2017 0.6700 0.6700 0.6400 0.6400 23,900 -0.03(-4.48%)
May 03, 2017 0.7200 0.7200 0.6700 0.6700 18,400 -0.04(-5.63%)
May 02, 2017 0.6800 0.7200 0.6700 0.7100 53,302 +0.05(+7.58%)
May 01, 2017 0.6600 0.6600 0.6600 0.6600 3,900 -0.02(-2.94%)
Apr 28, 2017 0.6400 0.6900 0.6400 0.6800 59,200 -0.02(-2.86%)
Apr 27, 2017 0.6800 0.7100 0.6700 0.7000 13,500 +0.01(+1.45%)
Apr 26, 2017 0.6700 0.7200 0.6700 0.6900 59,000 +0.03(+4.55%)
Apr 25, 2017 0.7000 0.7000 0.6500 0.6600 36,510 -0.05(-7.04%)
Apr 24, 2017 0.7100 0.7100 0.6600 0.7100 14,500 +0.00(+0.00%)
Apr 21, 2017 0.6500 0.7500 0.6500 0.7100 66,950 +0.07(+10.94%)
Apr 20, 2017 0.6300 0.6400 0.6300 0.6400 3,200 +0.00(+0.00%)
Apr 19, 2017 0.6700 0.6700 0.6400 0.6400 15,537 -0.04(-5.88%)
Apr 18, 2017 0.6800 0.6800 0.6600 0.6800 23,500 -0.02(-2.86%)
Apr 17, 2017 0.6800 0.7300 0.6800 0.7000 125,268 +0.01(+1.45%)
Apr 13, 2017 0.6400 0.6900 0.6300 0.6900 47,600 +0.08(+13.11%)
Apr 12, 2017 0.6200 0.6300 0.6100 0.6100 2,100 -0.02(-3.17%)
Apr 11, 2017 0.5700 0.6300 0.5700 0.6300 27,600 +0.04(+6.78%)
Apr 10, 2017 0.6000 0.6000 0.5900 0.5900 6,300 -0.01(-1.67%)
Apr 07, 2017 0.6100 0.6300 0.6000 0.6000 16,000 +0.00(+0.00%)
Apr 06, 2017 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
Apr 05, 2017 0.6000 0.6000 0.6000 0.6000 10,900 -0.01(-1.64%)
Apr 04, 2017 0.5900 0.6100 0.5900 0.6100 23,492 +0.02(+3.39%)
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.