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 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%)
Aug 01, 2019 5.980 6.230 5.750 6.150 106,096 +0.18(+3.02%)
Jul 31, 2019 6.240 6.280 5.910 5.970 75,491 -0.25(-4.02%)
Jul 30, 2019 6.280 6.440 6.190 6.220 65,492 -0.06(-0.96%)
Jul 29, 2019 6.450 6.450 6.220 6.280 68,519 -0.16(-2.48%)
Jul 26, 2019 6.500 6.500 6.310 6.440 81,178 -0.08(-1.23%)
Jul 25, 2019 6.590 6.620 6.470 6.520 65,321 -0.08(-1.21%)
Jul 24, 2019 6.630 6.680 6.540 6.600 116,202 -0.03(-0.45%)
Jul 23, 2019 6.600 6.750 6.470 6.630 212,232 +0.08(+1.22%)
Jul 22, 2019 6.900 6.910 6.550 6.550 341,738 -0.30(-4.38%)
Jul 19, 2019 6.240 6.950 6.240 6.850 338,932 +0.50(+7.87%)
Jul 18, 2019 6.200 6.350 6.050 6.350 385,071 +0.17(+2.75%)
Jul 17, 2019 5.900 6.280 5.900 6.180 189,225 +0.29(+4.92%)
Jul 16, 2019 6.330 6.330 5.890 5.890 199,538 -0.60(-9.24%)
Jul 15, 2019 6.470 6.640 6.450 6.490 100,895 +0.04(+0.62%)
Jul 12, 2019 6.280 6.500 6.220 6.450 85,564 +0.18(+2.87%)
Jul 11, 2019 6.380 6.380 6.220 6.270 30,692 -0.08(-1.26%)
Jul 10, 2019 6.280 6.460 6.210 6.350 88,407 +0.07(+1.11%)
Jul 09, 2019 6.090 6.320 6.090 6.280 50,701 +0.23(+3.80%)
Jul 08, 2019 5.900 6.180 5.900 6.050 59,477 +0.15(+2.54%)
Jul 05, 2019 5.990 6.040 5.840 5.900 31,041 -0.09(-1.50%)
Jul 04, 2019 6.090 6.110 5.970 5.990 23,190 -0.12(-1.96%)
Jul 03, 2019 6.030 6.150 5.950 6.110 70,400 +0.08(+1.33%)
Jul 02, 2019 6.190 6.190 5.620 6.030 98,527 -0.17(-2.74%)
Jun 28, 2019 6.200 6.200 6.200 0 -0.03(-0.48%)
Jun 27, 2019 6.440 6.450 6.200 6.230 68,140 -0.15(-2.35%)
Jun 26, 2019 6.480 6.550 6.240 6.380 120,098 -0.18(-2.74%)
Jun 25, 2019 6.270 6.570 6.260 6.560 122,354 +0.29(+4.63%)
Jun 24, 2019 6.490 6.510 6.130 6.270 149,957 -0.26(-3.98%)
Jun 21, 2019 6.390 6.580 6.360 6.530 163,910 +0.25(+3.98%)
Jun 20, 2019 6.110 6.450 6.110 6.280 283,849 +0.33(+5.55%)
Jun 19, 2019 6.020 6.110 5.930 5.950 64,165 -0.06(-1.00%)
Jun 18, 2019 6.010 6.130 6.000 6.010 60,316 +0.01(+0.17%)
Jun 17, 2019 6.050 6.050 5.830 6.000 27,307 +0.00(+0.00%)
Jun 14, 2019 5.830 6.280 5.810 6.000 162,854 +0.17(+2.92%)
Jun 13, 2019 5.740 5.830 5.610 5.830 32,932 +0.08(+1.39%)
Jun 12, 2019 5.630 5.750 5.620 5.750 76,985 +0.19(+3.42%)
Jun 11, 2019 5.690 5.770 5.540 5.560 93,237 -0.22(-3.81%)
Jun 10, 2019 5.890 5.940 5.750 5.780 93,309 -0.22(-3.67%)
Jun 07, 2019 6.290 6.290 5.940 6.000 171,256 -0.27(-4.31%)
Jun 06, 2019 6.120 6.360 6.020 6.270 104,197 +0.14(+2.28%)
Jun 05, 2019 6.000 6.210 5.950 6.130 111,250 +0.13(+2.17%)
Jun 04, 2019 6.000 6.060 5.880 6.000 102,224 +0.01(+0.17%)
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.