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 (%)
Apr 30, 2020 1.500 1.500 1.440 1.480 347,156 +0.03(+2.07%)
Apr 29, 2020 1.500 1.500 1.400 1.450 437,818 -0.03(-2.03%)
Apr 28, 2020 1.660 1.660 1.350 1.480 702,229 -0.07(-4.52%)
Apr 27, 2020 1.360 1.640 1.330 1.550 982,986 +0.26(+20.16%)
Apr 24, 2020 1.280 1.310 1.220 1.290 495,906 +0.07(+5.74%)
Apr 23, 2020 1.180 1.240 1.170 1.220 556,214 +0.08(+7.02%)
Apr 22, 2020 1.100 1.150 1.090 1.140 251,387 +0.08(+7.55%)
Apr 21, 2020 1.050 1.120 1.000 1.060 435,075 -0.03(-2.75%)
Apr 20, 2020 1.080 1.150 1.040 1.090 384,066 +0.01(+0.93%)
Apr 17, 2020 1.080 1.120 0.9900 1.080 307,950 -0.04(-3.57%)
Apr 16, 2020 1.230 1.230 1.080 1.120 442,856 -0.09(-7.44%)
Apr 15, 2020 1.280 1.280 1.130 1.210 661,885 -0.08(-6.20%)
Apr 14, 2020 1.190 1.370 1.140 1.290 1,271,741 +0.19(+17.27%)
Apr 13, 2020 0.7200 1.190 0.6900 1.100 1,093,879 +0.45(+69.23%)
Apr 09, 2020 0.6500 0.6500 0.6500 0 +0.14(+27.45%)
Apr 08, 2020 0.4800 0.5500 0.4700 0.5100 370,741 +0.03(+6.25%)
Apr 07, 2020 0.4900 0.4900 0.4500 0.4800 353,357 +0.01(+2.13%)
Apr 06, 2020 0.4700 0.4800 0.4600 0.4700 280,967 +0.01(+2.17%)
Apr 03, 2020 0.4700 0.4800 0.4500 0.4600 101,688 -0.01(-2.13%)
Apr 02, 2020 0.4700 0.4900 0.4500 0.4700 157,885 +0.02(+4.44%)
Apr 01, 2020 0.4900 0.4900 0.4400 0.4500 201,026 -0.01(-2.17%)
Mar 31, 2020 0.4800 0.4900 0.4600 0.4600 159,396 +0.01(+2.22%)
Mar 30, 2020 0.5700 0.5800 0.4500 0.4500 1,050,462 -0.10(-18.18%)
Mar 27, 2020 0.6200 0.6200 0.5300 0.5500 219,879 -0.04(-6.78%)
Mar 26, 2020 0.6000 0.6000 0.5700 0.5900 186,234 +0.04(+7.27%)
Mar 25, 2020 0.6000 0.6200 0.5500 0.5500 479,097 +0.00(+0.00%)
Mar 24, 2020 0.5800 0.6100 0.5500 0.5500 345,036 +0.01(+1.85%)
Mar 23, 2020 0.5300 0.5700 0.5300 0.5400 124,836 +0.01(+1.89%)
Mar 20, 2020 0.6000 0.6000 0.4800 0.5300 254,811 -0.08(-13.11%)
Mar 19, 2020 0.5800 0.6500 0.5400 0.6100 542,375 +0.07(+12.96%)
Mar 18, 2020 0.6300 0.6300 0.5300 0.5400 178,143 -0.05(-8.47%)
Mar 17, 2020 0.6300 0.7500 0.5000 0.5900 138,047 -0.01(-1.67%)
Mar 16, 2020 0.5000 0.6000 0.4600 0.6000 342,079 +0.04(+7.14%)
Mar 13, 2020 0.7000 0.7000 0.5200 0.5600 229,512 -0.02(-3.45%)
Mar 12, 2020 0.6000 0.6300 0.5200 0.5800 396,613 -0.07(-10.77%)
Mar 11, 2020 0.8200 0.8200 0.6000 0.6500 604,567 -0.15(-18.75%)
Mar 10, 2020 0.9900 0.9900 0.7600 0.8000 857,641 -0.05(-5.88%)
Mar 09, 2020 0.9700 0.9700 0.8200 0.8500 514,460 -0.12(-12.37%)
Mar 06, 2020 1.580 1.580 0.9000 0.9700 2,158,706 -0.74(-43.27%)
Mar 05, 2020 1.750 1.780 1.680 1.710 200,949 +0.02(+1.18%)
Mar 04, 2020 1.680 1.710 1.650 1.690 50,038 +0.01(+0.60%)
Mar 03, 2020 1.800 1.800 1.670 1.680 265,008 -0.06(-3.45%)
Mar 02, 2020 1.590 1.790 1.580 1.740 477,935 +0.14(+8.75%)
Feb 28, 2020 1.780 1.780 1.580 1.600 909,770 -0.21(-11.60%)
Feb 27, 2020 1.950 1.950 1.770 1.810 222,993 -0.14(-7.18%)
Feb 26, 2020 2.090 2.100 1.890 1.950 251,005 -0.15(-7.14%)
Feb 25, 2020 2.200 2.200 2.070 2.100 274,325 -0.13(-5.83%)
Feb 24, 2020 2.270 2.270 2.200 2.230 422,867 -0.01(-0.45%)
Feb 21, 2020 2.260 2.280 2.230 2.240 323,288 -0.02(-0.88%)
Feb 20, 2020 2.350 2.370 2.240 2.260 328,288 -0.06(-2.59%)
Feb 19, 2020 2.360 2.370 2.320 2.320 139,112 -0.04(-1.69%)
Feb 18, 2020 2.350 2.420 2.350 2.360 153,138 -0.02(-0.84%)
Feb 14, 2020 2.380 2.380 2.380 0 +0.03(+1.28%)
Feb 13, 2020 2.370 2.370 2.290 2.350 170,879 -0.02(-0.84%)
Feb 12, 2020 2.390 2.400 2.340 2.370 72,379 -0.04(-1.66%)
Feb 11, 2020 2.390 2.410 2.340 2.410 83,267 +0.06(+2.55%)
Feb 10, 2020 2.400 2.420 2.350 2.350 157,440 -0.05(-2.08%)
Feb 07, 2020 2.540 2.540 2.320 2.400 146,302 -0.05(-2.04%)
Feb 06, 2020 2.600 2.600 2.430 2.450 96,874 -0.06(-2.39%)
Feb 05, 2020 2.510 2.530 2.470 2.510 48,817 +0.00(+0.00%)
Feb 04, 2020 2.640 2.640 2.440 2.510 187,907 -0.13(-4.92%)
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.