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 (%)
Aug 31, 2018 4.710 4.710 4.710 0 -0.05(-1.05%)
Aug 30, 2018 5.070 5.070 4.750 4.760 49,708 -0.16(-3.25%)
Aug 29, 2018 4.990 4.990 4.610 4.920 38,739 +0.01(+0.20%)
Aug 28, 2018 5.140 5.140 4.900 4.910 26,919 -0.10(-2.00%)
Aug 27, 2018 4.870 5.100 4.870 5.010 26,800 -0.05(-0.99%)
Aug 24, 2018 5.050 5.110 4.910 5.060 70,233 +0.01(+0.20%)
Aug 23, 2018 5.100 5.210 4.950 5.050 83,654 -0.10(-1.94%)
Aug 22, 2018 5.210 5.210 5.030 5.150 14,218 -0.08(-1.53%)
Aug 21, 2018 5.150 5.420 4.990 5.230 30,539 +0.22(+4.39%)
Aug 20, 2018 4.890 5.150 4.660 5.010 61,647 +0.14(+2.87%)
Aug 17, 2018 5.330 5.500 4.790 4.870 78,053 -0.62(-11.29%)
Aug 16, 2018 5.480 5.690 5.440 5.490 79,852 -0.20(-3.51%)
Aug 15, 2018 5.250 5.690 5.000 5.690 141,547 +0.44(+8.38%)
Aug 14, 2018 5.230 5.470 4.910 5.250 408,797 -1.04(-16.53%)
Aug 13, 2018 6.300 6.350 6.150 6.290 63,302 -0.12(-1.87%)
Aug 10, 2018 6.700 6.700 6.330 6.410 15,865 -0.36(-5.32%)
Aug 09, 2018 6.920 7.030 6.650 6.770 23,869 -0.15(-2.17%)
Aug 08, 2018 7.140 7.160 6.840 6.920 51,019 -0.26(-3.62%)
Aug 07, 2018 7.190 7.240 7.030 7.180 27,280 -0.01(-0.14%)
Aug 03, 2018 7.190 7.190 7.190 0 -0.02(-0.28%)
Aug 02, 2018 7.070 7.270 7.060 7.210 44,914 +0.09(+1.26%)
Aug 01, 2018 7.090 7.130 7.030 7.120 25,150 +0.02(+0.28%)
Jul 31, 2018 7.290 7.290 7.040 7.100 49,103 -0.07(-0.98%)
Jul 30, 2018 7.000 7.520 7.000 7.170 32,935 +0.02(+0.28%)
Jul 27, 2018 6.850 7.200 6.830 7.150 27,794 +0.25(+3.62%)
Jul 26, 2018 6.810 6.940 6.790 6.900 14,476 +0.07(+1.02%)
Jul 25, 2018 6.990 7.000 6.760 6.830 28,742 -0.11(-1.59%)
Jul 24, 2018 6.480 6.970 6.470 6.940 48,890 +0.34(+5.15%)
Jul 23, 2018 6.450 6.640 6.430 6.600 31,438 +0.10(+1.54%)
Jul 20, 2018 6.530 6.650 6.420 6.500 27,607 -0.12(-1.81%)
Jul 19, 2018 6.680 6.780 6.570 6.620 22,113 -0.10(-1.49%)
Jul 18, 2018 6.560 6.730 6.540 6.720 26,057 +0.11(+1.66%)
Jul 17, 2018 6.640 6.740 6.520 6.610 25,034 -0.10(-1.49%)
Jul 16, 2018 6.550 6.780 6.540 6.710 50,620 +0.09(+1.36%)
Jul 13, 2018 6.460 6.630 6.440 6.620 29,293 +0.12(+1.85%)
Jul 12, 2018 6.590 6.590 6.360 6.500 38,415 +0.04(+0.62%)
Jul 11, 2018 6.470 6.580 6.440 6.460 44,951 +0.07(+1.10%)
Jul 10, 2018 6.390 6.440 6.250 6.390 58,550 +0.03(+0.47%)
Jul 09, 2018 6.580 6.850 6.350 6.360 55,505 +0.10(+1.60%)
Jul 06, 2018 6.210 6.410 6.190 6.260 65,180 -0.02(-0.32%)
Jul 05, 2018 6.070 6.360 6.070 6.280 60,457 +0.02(+0.32%)
Jul 04, 2018 6.660 6.660 6.160 6.260 71,413 -0.36(-5.44%)
Jul 03, 2018 5.750 6.810 5.550 6.620 147,819 +1.02(+18.21%)
Jun 29, 2018 5.600 5.600 5.600 0 +0.20(+3.70%)
Jun 28, 2018 5.540 5.590 5.350 5.400 104,878 -0.16(-2.88%)
Jun 27, 2018 5.550 5.620 5.490 5.560 67,084 -0.09(-1.59%)
Jun 26, 2018 5.750 5.770 5.480 5.650 117,037 -0.10(-1.74%)
Jun 25, 2018 5.850 5.950 5.750 5.750 58,565 -0.13(-2.21%)
Jun 22, 2018 5.840 5.920 5.780 5.880 62,638 +0.10(+1.73%)
Jun 21, 2018 6.060 6.060 5.750 5.780 71,875 -0.07(-1.20%)
Jun 20, 2018 5.870 5.950 5.790 5.850 90,923 -0.15(-2.50%)
Jun 19, 2018 6.480 6.480 5.860 6.000 71,677 -0.07(-1.15%)
Jun 18, 2018 6.700 6.880 6.060 6.070 81,866 -0.13(-2.10%)
Jun 15, 2018 6.330 5.450 6.200 230,485 +0.75(+13.76%)
Jun 14, 2018 5.510 5.620 5.290 5.450 42,679 -0.05(-0.91%)
Jun 13, 2018 5.390 5.620 5.390 5.500 72,749 +0.10(+1.85%)
Jun 12, 2018 5.710 5.710 5.370 5.400 44,285 -0.18(-3.23%)
Jun 11, 2018 5.660 5.700 5.550 5.580 81,113 -0.08(-1.41%)
Jun 08, 2018 5.800 5.800 5.550 5.660 78,223 -0.08(-1.39%)
Jun 07, 2018 5.670 5.910 5.670 5.740 39,201 -0.04(-0.69%)
Jun 06, 2018 6.080 6.080 5.480 5.780 147,353 -0.17(-2.86%)
Jun 05, 2018 6.060 6.120 5.820 5.950 368,442 -0.11(-1.82%)
Jun 04, 2018 6.110 6.300 6.030 6.060 58,437 -0.04(-0.66%)
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.