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 29, 2017 0.4100 0.4100 0.4050 0.4100 16,500 -0.02(-4.65%)
Sep 28, 2017 0.4350 0.4400 0.4100 0.4300 135,600 -0.01(-1.15%)
Sep 27, 2017 0.4150 0.4350 0.4150 0.4350 12,500 +0.01(+2.35%)
Sep 26, 2017 0.4500 0.4500 0.4250 0.4250 15,000 -0.03(-5.56%)
Sep 25, 2017 0.4300 0.4600 0.4300 0.4500 9,900 +0.01(+1.12%)
Sep 22, 2017 0.4500 0.4550 0.4450 0.4450 9,000 -0.01(-1.11%)
Sep 21, 2017 0.4500 0.4600 0.4500 0.4500 32,500 -0.01(-2.17%)
Sep 20, 2017 0.4600 0.4600 0.4600 0.4600 9,800 +0.00(+0.00%)
Sep 19, 2017 0.4750 0.4750 0.4600 0.4600 18,790 -0.03(-6.12%)
Sep 15, 2017 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Sep 14, 2017 0.4750 0.4750 0.4750 0.4750 1,000 -0.02(-3.06%)
Sep 12, 2017 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Sep 11, 2017 0.4800 0.5100 0.4500 0.4800 31,100 -0.01(-2.04%)
Sep 08, 2017 0.5200 0.5200 0.4900 0.4900 27,560 -0.03(-5.77%)
Sep 07, 2017 0.5300 0.5300 0.5200 35,800 -0.01(-1.89%)
Sep 06, 2017 0.5300 0.5300 0.5300 0.5300 23,500 -0.02(-3.64%)
Sep 05, 2017 0.5600 0.5600 0.5500 0.5500 16,700 -0.01(-1.79%)
Sep 01, 2017 0.5400 0.5600 0.5400 0.5600 11,000 +0.02(+3.70%)
Aug 31, 2017 0.5300 0.5500 0.5300 0.5400 4,500 +0.02(+3.85%)
Aug 30, 2017 0.5300 0.5300 0.5200 0.5200 9,667 -0.02(-3.70%)
Aug 29, 2017 0.5400 0.5400 0.5400 0.5400 2,000 -0.01(-1.82%)
Aug 28, 2017 0.5100 0.5500 0.5100 0.5500 41,700 +0.03(+5.77%)
Aug 25, 2017 0.5200 0.5200 0.5200 0.5200 5,403 +0.02(+4.00%)
Aug 24, 2017 0.5000 0.5100 0.4900 0.5000 33,500 -0.01(-1.96%)
Aug 23, 2017 0.5000 0.5100 0.4900 0.5100 23,500 +0.00(+0.00%)
Aug 22, 2017 0.5100 0.5100 0.5000 0.5100 30,700 -0.01(-1.92%)
Aug 21, 2017 0.5300 0.5300 0.5200 0.5200 26,700 -0.03(-5.45%)
Aug 18, 2017 0.5700 0.5700 0.5500 0.5500 41,600 -0.02(-3.51%)
Aug 17, 2017 0.5800 0.5900 0.5700 0.5700 9,300 -0.02(-3.39%)
Aug 16, 2017 0.5300 0.5900 0.5300 0.5900 8,000 +0.04(+7.27%)
Aug 15, 2017 0.5000 0.5900 0.5000 0.5500 24,360 +0.05(+10.00%)
Aug 14, 2017 0.5000 0.5000 0.4900 0.5000 31,650 +0.02(+3.09%)
Aug 11, 2017 0.4750 0.4850 0.4750 0.4850 5,500 +0.01(+1.04%)
Aug 10, 2017 0.4850 0.4900 0.4800 0.4800 10,100 +0.00(+0.00%)
Aug 09, 2017 0.4800 0.4850 0.4700 0.4800 25,900 +0.00(+0.00%)
Aug 08, 2017 0.5300 0.5300 0.4800 0.4800 41,522 -0.03(-5.88%)
Aug 04, 2017 0.5100 0.5200 0.5100 0.5100 22,100 +0.00(+0.00%)
Aug 03, 2017 0.5300 0.5300 0.5100 0.5100 8,000 -0.02(-3.77%)
Aug 02, 2017 0.5300 0.5300 0.5300 0.5300 1,650 +0.00(+0.00%)
Aug 01, 2017 0.5400 0.5400 0.5200 0.5300 16,598 -0.01(-1.85%)
Jul 31, 2017 0.5500 0.5600 0.5400 0.5400 105,000 +0.00(+0.00%)
Jul 28, 2017 0.5100 0.5400 0.5000 0.5400 22,300 +0.03(+5.88%)
Jul 27, 2017 0.5700 0.5700 0.5100 0.5100 99,400 -0.06(-10.53%)
Jul 26, 2017 0.5500 0.5700 0.5500 0.5700 52,366 +0.02(+3.64%)
Jul 25, 2017 0.5800 0.5800 0.5500 0.5500 11,480 -0.02(-3.51%)
Jul 24, 2017 0.6000 0.6000 0.5700 0.5700 40,200 -0.04(-6.56%)
Jul 21, 2017 0.6100 0.6200 0.6000 0.6100 13,100 +0.02(+3.39%)
Jul 20, 2017 0.5900 0.5900 0.5700 0.5900 21,500 +0.00(+0.00%)
Jul 19, 2017 0.6200 0.6300 0.5900 0.5900 45,500 -0.02(-3.28%)
Jul 18, 2017 0.6600 0.6600 0.6100 0.6100 76,822 -0.04(-6.15%)
Jul 17, 2017 0.6900 0.6900 0.6300 0.6500 30,100 +0.04(+6.56%)
Jul 14, 2017 0.5900 0.6400 0.5900 0.6100 37,945 +0.01(+1.67%)
Jul 13, 2017 0.5900 0.6100 0.5800 0.6000 19,800 +0.01(+1.69%)
Jul 12, 2017 0.5900 0.5900 0.5900 0.5900 1,000 +0.03(+5.36%)
Jul 11, 2017 0.5800 0.5800 0.5600 0.5600 3,500 -0.02(-3.45%)
Jul 10, 2017 0.5800 0.5800 0.5700 0.5800 17,100 -0.01(-1.69%)
Jul 07, 2017 0.5700 0.6000 0.5700 0.5900 12,360 -0.01(-1.67%)
Jul 06, 2017 0.5600 0.6000 0.5600 0.6000 5,700 +0.04(+7.14%)
Jul 05, 2017 0.5500 0.5600 0.5500 0.5600 1,500 -0.03(-5.08%)
Jul 04, 2017 0.5500 0.5900 0.5500 0.5900 2,600 +0.02(+3.51%)
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.