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 (%)
Dec 29, 2017 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Dec 28, 2017 0.3550 0.3550 0.3550 0.3550 1,200 +0.01(+1.43%)
Dec 27, 2017 0.3300 0.3650 0.3300 0.3500 72,375 +0.00(+0.00%)
Dec 22, 2017 0.3400 0.3500 0.3400 0.3500 12,750 +0.01(+1.45%)
Dec 21, 2017 0.3100 0.3500 0.3100 0.3450 52,254 +0.01(+4.55%)
Dec 20, 2017 0.3300 0.3300 0.3250 0.3300 7,500 +0.01(+1.54%)
Dec 19, 2017 0.3500 0.3500 0.3250 0.3250 32,600 -0.01(-1.52%)
Dec 18, 2017 0.3500 0.3600 0.3300 0.3300 154,715 -0.05(-13.16%)
Dec 15, 2017 0.3450 0.3950 0.3450 0.3800 30,938 +0.04(+13.43%)
Dec 14, 2017 0.3400 0.3400 0.3150 0.3350 30,000 +0.00(+0.00%)
Dec 13, 2017 0.3200 0.3350 0.3150 0.3350 49,950 +0.02(+4.69%)
Dec 12, 2017 0.3300 0.3300 0.3150 0.3200 40,629 -0.01(-1.54%)
Dec 11, 2017 0.3250 0.3250 0.3250 0.3250 50,400 +0.00(+0.00%)
Dec 08, 2017 0.3250 0.3250 0.3250 0.3250 29,709 +0.00(+0.00%)
Dec 07, 2017 0.3300 0.3300 0.3250 0.3250 15,112 +0.01(+1.56%)
Dec 06, 2017 0.3200 0.3200 0.3150 0.3200 9,000 -0.01(-1.54%)
Dec 05, 2017 0.3250 0.3300 0.3250 0.3250 38,515 +0.00(+0.00%)
Dec 04, 2017 0.3300 0.3300 0.3250 0.3250 5,000 +0.00(+0.00%)
Dec 01, 2017 0.3200 0.3250 0.3150 0.3250 5,000 -0.01(-1.52%)
Nov 30, 2017 0.3300 0.3300 0.3200 0.3300 18,800 +0.01(+3.13%)
Nov 29, 2017 0.3200 0.3350 0.3200 0.3200 29,800 -0.01(-1.54%)
Nov 28, 2017 0.3350 0.3400 0.3250 0.3250 52,500 -0.01(-2.99%)
Nov 27, 2017 0.3900 0.3200 0.3350 212,157 -0.05(-14.10%)
Nov 24, 2017 0.4050 0.4050 0.3850 0.3900 19,500 +0.00(+0.00%)
Nov 23, 2017 0.3900 0.3900 0.3900 0.3900 4,000 -0.01(-2.50%)
Nov 22, 2017 0.3800 0.4000 0.3800 0.4000 44,600 +0.03(+6.67%)
Nov 21, 2017 0.3750 0.3800 0.3750 0.3750 12,960 +0.00(+0.00%)
Nov 20, 2017 0.3500 0.3750 0.3500 0.3750 16,200 +0.03(+10.29%)
Nov 17, 2017 0.3300 0.3400 0.3300 0.3400 29,200 +0.01(+3.03%)
Nov 16, 2017 0.3300 0.3450 0.3250 0.3300 9,100 -0.01(-1.49%)
Nov 15, 2017 0.3400 0.3400 0.3350 0.3350 8,500 +0.01(+3.08%)
Nov 14, 2017 0.3350 0.3450 0.3250 0.3250 26,600 -0.02(-4.41%)
Nov 13, 2017 0.3600 0.3600 0.3400 0.3400 15,780 -0.02(-5.56%)
Nov 10, 2017 0.3500 0.3600 0.3450 0.3600 23,000 +0.01(+1.41%)
Nov 09, 2017 0.3550 0.3550 0.3550 0.3550 4,000 +0.01(+1.43%)
Nov 08, 2017 0.3500 0.3600 0.3500 0.3500 12,400 -0.02(-4.11%)
Nov 07, 2017 0.3500 0.3650 0.3500 0.3650 2,600 +0.01(+1.39%)
Nov 06, 2017 0.3600 0.3650 0.3600 0.3600 23,750 +0.00(+0.00%)
Nov 03, 2017 0.3500 0.3600 0.3500 0.3600 8,060 +0.01(+1.41%)
Nov 02, 2017 0.3400 0.3550 0.3400 0.3550 12,900 +0.01(+1.43%)
Nov 01, 2017 0.3450 0.3500 0.3450 0.3500 3,500 +0.01(+2.94%)
Oct 31, 2017 0.3700 0.3700 0.3350 0.3400 80,800 -0.03(-8.11%)
Oct 30, 2017 0.3650 0.3800 0.3650 0.3700 13,350 +0.00(+0.00%)
Oct 27, 2017 0.3650 0.3700 0.3650 0.3700 9,000 +0.01(+2.78%)
Oct 26, 2017 0.3600 0.3600 0.3600 0.3600 16,480 -0.01(-2.70%)
Oct 25, 2017 0.3800 0.3800 0.3600 0.3700 33,700 +0.00(+0.00%)
Oct 24, 2017 0.3700 0.3700 0.3700 0.3700 750 +0.01(+2.78%)
Oct 23, 2017 0.3600 0.3700 0.3600 0.3600 21,950 +0.01(+2.86%)
Oct 20, 2017 0.3700 0.3700 0.3500 0.3500 19,700 -0.01(-2.78%)
Oct 19, 2017 0.3750 0.3800 0.3600 0.3600 37,000 -0.01(-2.70%)
Oct 18, 2017 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Oct 17, 2017 0.3900 0.3900 0.3700 0.3800 41,042 -0.01(-1.30%)
Oct 16, 2017 0.4000 0.4000 0.3850 0.3850 41,665 -0.02(-6.10%)
Oct 13, 2017 0.3850 0.4100 0.3850 0.4100 27,650 +0.00(+0.00%)
Oct 12, 2017 0.3800 0.4100 0.3800 0.4100 54,780 +0.01(+3.80%)
Oct 11, 2017 0.3900 0.3950 0.3750 0.3950 10,000 -0.01(-1.25%)
Oct 10, 2017 0.4150 0.4000 0.4000 12,000 +0.00(+0.00%)
Oct 06, 2017 0.3800 0.4000 0.3800 0.4000 18,500 +0.02(+3.90%)
Oct 05, 2017 0.3800 0.3850 0.3800 0.3850 18,500 +0.00(+0.00%)
Oct 04, 2017 0.3700 0.3850 0.3500 0.3850 149,900 +0.01(+1.32%)
Oct 03, 2017 0.3900 0.3900 0.3750 0.3800 39,825 -0.01(-2.56%)
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.