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, 2020 1.340 1.350 1.340 1.340 62,583 +0.02(+1.52%)
Aug 28, 2020 1.270 1.320 1.270 1.320 138,707 +0.05(+3.94%)
Aug 27, 2020 1.260 1.290 1.260 1.270 29,852 +0.01(+0.79%)
Aug 26, 2020 1.280 1.300 1.230 1.260 126,467 -0.03(-2.33%)
Aug 25, 2020 1.380 1.400 1.280 1.290 261,203 -0.08(-5.84%)
Aug 24, 2020 1.240 1.400 1.200 1.370 774,158 +0.21(+18.10%)
Aug 21, 2020 1.290 1.290 1.160 1.160 396,628 -0.13(-10.08%)
Aug 20, 2020 1.360 1.360 1.280 1.290 154,748 -0.04(-3.01%)
Aug 19, 2020 1.420 1.420 1.300 1.330 320,516 -0.09(-6.34%)
Aug 18, 2020 1.450 1.450 1.400 1.420 186,581 -0.02(-1.39%)
Aug 17, 2020 1.440 1.450 1.430 1.440 49,057 +0.00(+0.00%)
Aug 14, 2020 1.480 1.480 1.430 1.440 84,652 -0.04(-2.70%)
Aug 13, 2020 1.460 1.480 1.460 1.480 11,005 -0.01(-0.67%)
Aug 12, 2020 1.450 1.490 1.440 1.490 79,784 +0.04(+2.76%)
Aug 11, 2020 1.490 1.490 1.440 1.450 129,747 -0.03(-2.03%)
Aug 10, 2020 1.470 1.490 1.460 1.480 27,804 +0.01(+0.68%)
Aug 07, 2020 1.490 1.500 1.470 1.470 127,131 -0.03(-2.00%)
Aug 06, 2020 1.490 1.560 1.490 1.500 84,478 -0.05(-3.23%)
Aug 05, 2020 1.540 1.570 1.540 1.550 221,841 +0.05(+3.33%)
Aug 04, 2020 1.480 1.500 1.480 1.500 56,803 +0.00(+0.00%)
Jul 31, 2020 1.500 1.500 1.500 0 +0.02(+1.35%)
Jul 30, 2020 1.450 1.490 1.450 1.480 64,189 -0.02(-1.33%)
Jul 29, 2020 1.500 1.500 1.490 1.500 129,900 -0.01(-0.66%)
Jul 28, 2020 1.500 1.510 1.500 1.510 163,542 +0.00(+0.00%)
Jul 27, 2020 1.510 1.510 1.400 1.510 551,272 +0.03(+2.03%)
Jul 24, 2020 1.480 1.500 1.420 1.480 187,427 -0.01(-0.67%)
Jul 23, 2020 1.500 1.500 1.480 1.490 142,325 -0.01(-0.67%)
Jul 22, 2020 1.520 1.520 1.500 1.500 169,073 -0.03(-1.96%)
Jul 21, 2020 1.530 1.550 1.520 1.530 43,049 +0.00(+0.00%)
Jul 20, 2020 1.520 1.540 1.520 1.530 15,084 -0.01(-0.65%)
Jul 17, 2020 1.530 1.550 1.520 1.540 106,541 +0.02(+1.32%)
Jul 16, 2020 1.530 1.530 1.510 1.520 91,195 +0.00(+0.00%)
Jul 15, 2020 1.500 1.530 1.500 1.520 10,223 -0.01(-0.65%)
Jul 14, 2020 1.530 1.530 1.490 1.530 342,242 +0.00(+0.00%)
Jul 13, 2020 1.540 1.560 1.530 1.530 113,704 -0.01(-0.65%)
Jul 10, 2020 1.540 1.550 1.540 1.540 143,430 +0.00(+0.00%)
Jul 09, 2020 1.530 1.550 1.530 1.540 177,003 +0.00(+0.00%)
Jul 08, 2020 1.540 1.560 1.530 1.540 139,030 -0.01(-0.65%)
Jul 07, 2020 1.560 1.580 1.540 1.550 154,509 -0.01(-0.64%)
Jul 06, 2020 1.560 1.570 1.560 1.560 169,566 +0.00(+0.00%)
Jul 03, 2020 1.600 1.620 1.540 1.560 401,958 -0.03(-1.89%)
Jul 02, 2020 1.610 1.610 1.580 1.590 292,289 -0.03(-1.85%)
Jun 30, 2020 1.620 1.620 1.620 0 +0.01(+0.62%)
Jun 29, 2020 1.640 1.650 1.600 1.610 147,463 -0.04(-2.42%)
Jun 26, 2020 1.650 1.660 1.550 1.650 574,683 +0.02(+1.23%)
Jun 25, 2020 1.590 1.660 1.590 1.630 221,005 +0.04(+2.52%)
Jun 24, 2020 1.570 1.600 1.560 1.590 215,056 +0.02(+1.27%)
Jun 23, 2020 1.570 1.580 1.550 1.570 55,119 +0.00(+0.00%)
Jun 22, 2020 1.550 1.600 1.530 1.570 154,702 +0.04(+2.61%)
Jun 19, 2020 1.570 1.580 1.530 1.530 303,750 -0.04(-2.55%)
Jun 18, 2020 1.570 1.580 1.560 1.570 311,375 -0.01(-0.63%)
Jun 17, 2020 1.580 1.580 1.550 1.580 108,976 +0.04(+2.60%)
Jun 16, 2020 1.530 1.590 1.530 1.540 132,592 -0.01(-0.65%)
Jun 15, 2020 1.550 1.560 1.500 1.550 1,006,062 -0.02(-1.27%)
Jun 12, 2020 1.580 1.610 1.560 1.570 211,841 +0.03(+1.95%)
Jun 11, 2020 1.540 1.560 1.500 1.540 201,068 -0.01(-0.65%)
Jun 10, 2020 1.530 1.550 1.500 1.550 361,646 +0.03(+1.97%)
Jun 09, 2020 1.490 1.580 1.490 1.520 368,935 +0.03(+2.01%)
Jun 08, 2020 1.490 1.500 1.450 1.490 455,125 +0.00(+0.00%)
Jun 05, 2020 1.490 1.500 1.420 1.490 200,228 +0.00(+0.00%)
Jun 04, 2020 1.480 1.490 1.470 1.490 63,308 +0.01(+0.68%)
Jun 03, 2020 1.520 1.520 1.450 1.480 84,155 -0.02(-1.33%)
Jun 02, 2020 1.510 1.510 1.480 1.500 85,318 -0.02(-1.32%)
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.