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, 2018 4.940 5.040 4.940 4.960 13,892 +0.00(+0.00%)
Oct 30, 2018 5.160 5.220 4.960 4.960 60,609 -0.23(-4.43%)
Oct 29, 2018 5.310 5.310 5.150 5.190 15,883 -0.13(-2.44%)
Oct 26, 2018 5.270 5.430 5.160 5.320 45,911 +0.03(+0.57%)
Oct 25, 2018 5.610 5.610 5.000 5.290 86,427 -0.45(-7.84%)
Oct 24, 2018 5.470 5.740 5.150 5.740 38,024 +0.16(+2.87%)
Oct 23, 2018 5.820 5.820 5.490 5.580 41,244 -0.04(-0.71%)
Oct 22, 2018 5.600 5.740 5.380 5.620 63,001 +0.05(+0.90%)
Oct 19, 2018 4.890 5.570 4.770 5.570 67,603 +0.58(+11.62%)
Oct 18, 2018 5.110 5.110 4.600 4.990 65,848 +0.23(+4.83%)
Oct 17, 2018 4.960 4.960 4.670 4.760 76,551 -0.20(-4.03%)
Oct 16, 2018 4.970 5.060 4.740 4.960 40,652 +0.05(+1.02%)
Oct 15, 2018 5.180 5.180 4.850 4.910 56,403 -0.20(-3.91%)
Oct 12, 2018 5.180 5.180 4.990 5.110 105,452 +0.18(+3.65%)
Oct 11, 2018 4.760 4.950 4.730 4.930 99,540 -0.01(-0.20%)
Oct 10, 2018 4.710 4.940 4.560 4.940 143,333 +0.15(+3.13%)
Oct 09, 2018 4.720 5.030 4.720 4.790 170,370 -0.21(-4.20%)
Oct 05, 2018 5.000 5.000 5.000 0 +0.05(+1.01%)
Oct 04, 2018 4.640 4.990 4.640 4.950 77,473 +0.04(+0.81%)
Oct 03, 2018 4.620 5.020 4.620 4.910 174,967 -0.02(-0.41%)
Oct 02, 2018 4.620 4.930 4.600 4.930 77,350 +0.26(+5.57%)
Oct 01, 2018 4.590 4.880 4.590 4.670 88,613 -0.02(-0.43%)
Sep 28, 2018 4.750 4.810 4.620 4.690 97,103 -0.01(-0.21%)
Sep 27, 2018 4.520 4.760 4.490 4.700 97,722 +0.03(+0.64%)
Sep 26, 2018 4.550 4.780 4.530 4.670 166,438 +0.12(+2.64%)
Sep 25, 2018 4.610 4.700 4.510 4.550 62,488 -0.06(-1.30%)
Sep 24, 2018 4.780 4.780 4.600 4.610 24,261 -0.05(-1.07%)
Sep 21, 2018 4.570 4.680 4.560 4.660 44,222 +0.11(+2.42%)
Sep 20, 2018 4.260 4.660 4.260 4.550 335,245 +0.17(+3.88%)
Sep 19, 2018 4.250 4.400 4.250 4.380 73,600 +0.14(+3.30%)
Sep 18, 2018 4.140 4.270 4.090 4.240 20,808 +0.13(+3.16%)
Sep 17, 2018 4.100 4.250 4.010 4.110 124,875 +0.05(+1.23%)
Sep 14, 2018 4.110 4.250 4.050 4.060 64,139 -0.19(-4.47%)
Sep 13, 2018 4.350 4.350 3.950 4.250 93,913 -0.13(-2.97%)
Sep 12, 2018 4.400 4.400 4.250 4.380 206,078 -0.02(-0.45%)
Sep 11, 2018 4.550 4.600 4.300 4.400 68,935 -0.14(-3.08%)
Sep 10, 2018 4.810 4.810 4.520 4.540 32,119 -0.31(-6.39%)
Sep 07, 2018 5.000 5.030 4.630 4.850 54,607 -0.21(-4.15%)
Sep 06, 2018 4.880 5.070 4.850 5.060 124,014 -0.02(-0.39%)
Sep 05, 2018 4.700 5.100 4.680 5.080 87,642 +0.13(+2.63%)
Sep 04, 2018 4.830 5.040 4.620 4.950 70,577 +0.24(+5.10%)
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%)
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.