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 (%)
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%)
Oct 02, 2017 0.3900 0.4000 0.3650 0.3900 80,710 -0.02(-4.88%)
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%)
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.