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, 2019 4.090 4.120 4.010 4.070 30,392 -0.03(-0.73%)
Oct 30, 2019 4.100 4.100 4.030 4.100 12,550 +0.07(+1.74%)
Oct 29, 2019 4.150 4.180 3.980 4.030 112,327 -0.03(-0.74%)
Oct 28, 2019 4.070 4.100 3.990 4.060 57,595 -0.04(-0.98%)
Oct 25, 2019 4.220 4.240 4.050 4.100 287,814 -0.05(-1.20%)
Oct 24, 2019 4.300 4.310 4.130 4.150 56,332 -0.09(-2.12%)
Oct 23, 2019 4.110 4.250 4.110 4.240 20,697 +0.08(+1.92%)
Oct 22, 2019 4.140 4.190 4.060 4.160 51,850 +0.03(+0.73%)
Oct 21, 2019 4.280 4.310 4.100 4.130 17,303 +0.04(+0.98%)
Oct 18, 2019 4.220 4.230 4.060 4.090 24,010 -0.13(-3.08%)
Oct 17, 2019 4.120 4.240 4.040 4.220 98,772 +0.19(+4.71%)
Oct 16, 2019 4.000 4.050 3.910 4.030 104,776 +0.00(+0.00%)
Oct 15, 2019 4.230 4.250 4.020 4.030 65,479 -0.23(-5.40%)
Oct 11, 2019 4.260 4.260 4.260 0 -0.18(-4.05%)
Oct 10, 2019 4.230 4.530 4.130 4.440 351,542 +0.14(+3.26%)
Oct 09, 2019 4.370 4.400 4.250 4.300 202,626 +0.00(+0.00%)
Oct 08, 2019 4.420 4.420 4.230 4.300 143,135 +0.03(+0.70%)
Oct 07, 2019 4.390 4.440 4.200 4.270 117,551 -0.14(-3.17%)
Oct 04, 2019 4.590 4.590 4.340 4.410 39,554 -0.09(-2.00%)
Oct 03, 2019 4.640 4.700 4.460 4.500 36,075 -0.10(-2.17%)
Oct 02, 2019 4.320 4.700 4.320 4.600 97,752 +0.17(+3.84%)
Oct 01, 2019 4.420 4.620 4.400 4.430 41,201 -0.01(-0.23%)
Sep 30, 2019 4.540 4.550 4.340 4.440 51,382 -0.10(-2.20%)
Sep 27, 2019 4.850 4.880 4.420 4.540 146,804 -0.31(-6.39%)
Sep 26, 2019 4.630 4.870 4.550 4.850 87,249 +0.22(+4.75%)
Sep 25, 2019 5.040 5.040 4.570 4.630 133,619 -0.43(-8.50%)
Sep 24, 2019 5.060 5.100 5.000 5.060 49,109 -0.02(-0.39%)
Sep 23, 2019 4.920 5.100 4.900 5.080 82,725 +0.18(+3.67%)
Sep 20, 2019 4.870 4.970 4.680 4.900 117,866 +0.03(+0.62%)
Sep 19, 2019 4.990 5.040 4.820 4.870 50,791 -0.11(-2.21%)
Sep 18, 2019 5.310 5.410 4.940 4.980 40,893 -0.33(-6.21%)
Sep 17, 2019 4.980 5.360 4.940 5.310 46,926 +0.40(+8.15%)
Sep 16, 2019 4.970 5.290 4.760 4.910 102,008 -0.10(-2.00%)
Sep 13, 2019 5.170 5.350 4.920 5.010 164,401 -0.06(-1.18%)
Sep 12, 2019 5.000 5.130 4.880 5.070 90,706 +0.29(+6.07%)
Sep 11, 2019 4.650 4.860 4.650 4.780 90,222 +0.17(+3.69%)
Sep 10, 2019 4.780 4.830 4.610 4.610 58,489 -0.16(-3.35%)
Sep 09, 2019 5.060 5.110 4.730 4.770 135,552 -0.30(-5.92%)
Sep 06, 2019 5.310 5.460 5.070 5.070 113,954 -0.18(-3.43%)
Sep 05, 2019 5.600 5.600 5.080 5.250 194,988 -0.50(-8.70%)
Sep 04, 2019 5.500 5.870 5.320 5.750 159,968 +0.25(+4.55%)
Sep 03, 2019 5.610 5.650 5.470 5.500 82,878 +0.04(+0.73%)
Aug 30, 2019 5.460 5.460 5.460 0 +0.16(+3.02%)
Aug 29, 2019 5.610 5.610 5.250 5.300 69,169 -0.26(-4.68%)
Aug 28, 2019 5.540 5.590 5.340 5.560 124,458 +0.06(+1.09%)
Aug 27, 2019 5.440 5.580 5.360 5.500 408,693 +0.09(+1.66%)
Aug 26, 2019 5.480 5.480 5.290 5.410 55,040 -0.09(-1.64%)
Aug 23, 2019 5.410 5.540 5.280 5.500 331,622 +0.22(+4.17%)
Aug 22, 2019 5.490 5.490 5.260 5.280 58,614 -0.19(-3.47%)
Aug 21, 2019 5.540 5.550 5.310 5.470 81,892 -0.01(-0.18%)
Aug 20, 2019 5.390 5.570 5.390 5.480 129,300 +0.09(+1.67%)
Aug 19, 2019 5.600 5.630 5.320 5.390 141,039 -0.21(-3.75%)
Aug 16, 2019 5.830 5.830 5.580 5.600 74,734 -0.06(-1.06%)
Aug 15, 2019 6.000 6.090 5.400 5.660 407,308 -0.35(-5.82%)
Aug 14, 2019 5.980 6.480 5.940 6.010 339,785 +0.69(+12.97%)
Aug 13, 2019 5.500 5.500 5.190 5.320 165,695 -0.08(-1.48%)
Aug 12, 2019 5.350 5.540 5.340 5.400 101,309 +0.07(+1.31%)
Aug 09, 2019 5.560 5.570 5.320 5.330 150,738 -0.22(-3.96%)
Aug 08, 2019 5.680 5.680 5.410 5.550 79,173 -0.12(-2.12%)
Aug 07, 2019 5.360 5.750 5.220 5.670 239,808 +0.44(+8.41%)
Aug 06, 2019 5.050 5.440 5.010 5.230 342,386 +0.32(+6.52%)
Aug 02, 2019 4.910 4.910 4.910 0 -1.24(-20.16%)
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.