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 (%)
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%)
Jul 02, 2015 0.4050 0.4300 0.4000 0.4000 36,300 -0.01(-2.44%)
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%)
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.