Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmac Resources Inc (TSX: TMR )

N/A UNCHANGED
Last Price Updated: 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, 2016 18.43 18.92 18.26 18.72 27,696 +0.25(+1.38%)
Oct 28, 2016 18.40 18.60 18.20 18.46 11,022 -0.14(-0.73%)
Oct 27, 2016 18.75 18.79 18.07 18.60 24,050 -0.07(-0.37%)
Oct 26, 2016 18.73 18.85 18.61 18.67 35,898 +0.00(+0.00%)
Oct 25, 2016 18.67 18.89 18.51 18.67 8,200 -0.09(-0.48%)
Oct 24, 2016 18.79 18.88 18.67 18.76 6,121 +0.04(+0.21%)
Oct 21, 2016 19.03 19.07 18.70 18.72 19,480 -0.48(-2.50%)
Oct 20, 2016 18.93 19.20 18.71 19.20 27,096 +0.47(+2.51%)
Oct 19, 2016 18.25 18.90 18.25 18.73 16,670 +0.44(+2.41%)
Oct 18, 2016 17.90 18.44 17.90 18.29 47,069 +0.50(+2.81%)
Oct 17, 2016 17.74 17.96 17.74 17.79 6,407 +0.00(+0.00%)
Oct 14, 2016 17.97 17.97 17.58 17.79 3,760 +0.04(+0.23%)
Oct 13, 2016 17.50 17.80 17.35 17.75 11,704 +0.25(+1.43%)
Oct 12, 2016 17.29 17.50 17.15 17.50 58,936 +0.29(+1.69%)
Oct 11, 2016 17.30 17.43 17.08 17.21 34,083 -0.06(-0.35%)
Oct 07, 2016 17.27 17.27 17.27 0 +0.05(+0.29%)
Oct 06, 2016 17.01 17.26 16.86 17.22 26,556 +0.11(+0.64%)
Oct 05, 2016 16.91 17.40 16.52 17.11 21,556 +0.51(+3.07%)
Oct 04, 2016 17.48 17.48 16.05 16.60 70,222 -0.93(-5.31%)
Oct 03, 2016 18.59 18.59 17.36 17.53 22,111 -1.03(-5.55%)
Sep 30, 2016 19.00 19.10 18.40 18.56 58,357 -0.07(-0.38%)
Sep 29, 2016 18.15 18.75 18.05 18.63 37,091 +0.33(+1.80%)
Sep 28, 2016 18.25 18.36 18.11 18.30 13,560 +0.20(+1.10%)
Sep 27, 2016 18.11 18.11 17.82 18.10 25,275 -0.02(-0.11%)
Sep 26, 2016 18.00 18.36 18.00 18.12 25,271 +0.01(+0.06%)
Sep 23, 2016 17.87 18.14 17.83 18.11 12,723 +0.51(+2.90%)
Sep 22, 2016 17.05 17.80 16.97 17.60 25,036 +0.77(+4.58%)
Sep 21, 2016 16.30 16.91 16.09 16.83 46,842 +0.54(+3.31%)
Sep 20, 2016 16.28 16.30 16.19 16.29 33,394 +0.11(+0.68%)
Sep 19, 2016 16.15 16.30 16.05 16.18 14,701 +0.08(+0.50%)
Sep 16, 2016 16.43 16.43 16.10 16.10 17,033 -0.19(-1.17%)
Sep 15, 2016 15.94 16.29 15.94 16.29 29,619 +0.35(+2.20%)
Sep 14, 2016 16.47 16.50 15.94 15.94 18,773 -0.48(-2.92%)
Sep 13, 2016 16.69 16.69 16.40 16.42 23,063 -0.08(-0.48%)
Sep 12, 2016 17.22 17.22 16.39 16.50 17,941 -0.40(-2.37%)
Sep 09, 2016 16.70 17.01 16.46 16.90 83,820 +0.39(+2.36%)
Sep 08, 2016 16.90 16.91 16.30 16.51 19,756 -0.49(-2.88%)
Sep 07, 2016 17.73 17.74 16.88 17.00 23,639 -0.30(-1.73%)
Sep 06, 2016 17.84 17.84 17.20 17.30 32,665 +0.05(+0.29%)
Sep 02, 2016 17.25 17.25 17.25 0 +0.57(+3.42%)
Sep 01, 2016 16.21 16.90 16.21 16.68 61,500 +0.31(+1.89%)
Aug 31, 2016 16.47 16.54 16.21 16.37 23,641 +0.02(+0.12%)
Aug 30, 2016 17.35 17.35 16.12 16.35 55,804 -1.07(-6.14%)
Aug 29, 2016 17.61 17.82 17.42 17.42 55,984 -0.06(-0.34%)
Aug 26, 2016 17.56 18.18 17.09 17.48 24,735 -0.02(-0.11%)
Aug 25, 2016 17.80 18.00 17.24 17.50 36,982 -0.17(-0.96%)
Aug 24, 2016 18.30 18.30 17.30 17.67 113,665 -0.67(-3.65%)
Aug 23, 2016 18.72 18.72 18.00 18.34 35,029 -0.40(-2.13%)
Aug 22, 2016 18.79 18.80 18.51 18.74 28,893 -0.21(-1.11%)
Aug 19, 2016 19.41 19.45 18.87 18.95 39,718 -0.37(-1.92%)
Aug 18, 2016 18.94 19.32 18.94 19.32 9,883 +0.41(+2.17%)
Aug 17, 2016 18.99 19.21 18.65 18.91 29,933 +0.01(+0.05%)
Aug 16, 2016 19.00 19.20 18.70 18.90 30,692 +0.00(+0.00%)
Aug 15, 2016 18.15 19.97 18.15 18.90 56,383 +0.80(+4.42%)
Aug 12, 2016 17.56 18.24 17.33 18.10 97,407 +0.86(+4.99%)
Aug 11, 2016 17.00 17.40 16.96 17.24 151,613 +0.29(+1.71%)
Aug 10, 2016 16.62 16.99 16.55 16.95 50,037 +0.27(+1.62%)
Aug 09, 2016 16.23 16.68 16.12 16.68 178,859 +0.52(+3.22%)
Aug 08, 2016 16.30 16.30 16.00 16.16 55,044 +0.00(+0.00%)
Aug 05, 2016 16.20 16.30 15.93 16.16 32,281 -0.14(-0.86%)
Aug 04, 2016 16.30 16.30 16.23 16.30 29,488 +0.01(+0.06%)
Aug 03, 2016 16.25 16.30 16.20 16.29 37,247 +0.09(+0.56%)
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.