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 (%)
Jan 31, 2020 2.600 2.700 2.600 2.640 71,676 +0.00(+0.00%)
Jan 30, 2020 2.640 2.700 2.530 2.640 111,040 +0.06(+2.33%)
Jan 29, 2020 2.540 2.580 2.420 2.580 159,536 +0.00(+0.00%)
Jan 28, 2020 2.650 2.680 2.540 2.580 157,193 -0.12(-4.44%)
Jan 27, 2020 2.750 2.780 2.620 2.700 116,866 -0.05(-1.82%)
Jan 24, 2020 2.830 2.830 2.700 2.750 165,146 +0.00(+0.00%)
Jan 23, 2020 2.770 2.850 2.710 2.750 74,248 +0.01(+0.36%)
Jan 22, 2020 2.710 2.800 2.670 2.740 131,493 -0.01(-0.36%)
Jan 21, 2020 2.850 2.890 2.750 2.750 189,215 -0.10(-3.51%)
Jan 20, 2020 2.940 3.020 2.840 2.850 207,459 -0.15(-5.00%)
Jan 17, 2020 2.980 3.040 2.950 3.000 157,285 +0.02(+0.67%)
Jan 16, 2020 2.990 3.050 2.900 2.980 146,568 +0.00(+0.00%)
Jan 15, 2020 2.870 2.980 2.810 2.980 194,309 +0.10(+3.47%)
Jan 14, 2020 3.050 3.050 2.870 2.880 190,704 -0.14(-4.64%)
Jan 13, 2020 3.100 3.110 3.020 3.020 172,916 -0.07(-2.27%)
Jan 10, 2020 3.150 3.150 3.070 3.090 83,100 -0.01(-0.32%)
Jan 09, 2020 3.150 3.150 3.050 3.100 107,091 -0.01(-0.32%)
Jan 08, 2020 3.400 3.400 3.080 3.110 288,931 -0.26(-7.72%)
Jan 07, 2020 3.350 3.450 3.350 3.370 63,781 +0.00(+0.00%)
Jan 06, 2020 3.740 3.740 3.350 3.370 392,788 -0.32(-8.67%)
Jan 03, 2020 3.760 3.860 3.630 3.690 202,308 -0.05(-1.34%)
Jan 02, 2020 3.910 3.930 3.660 3.740 187,008 -0.04(-1.06%)
Dec 31, 2019 3.780 3.780 3.780 0 +0.14(+3.85%)
Dec 30, 2019 3.680 3.680 3.590 3.640 58,969 +0.14(+4.00%)
Dec 27, 2019 3.490 3.510 3.420 3.500 137,980 +0.07(+2.04%)
Dec 24, 2019 3.430 3.430 3.430 0 -0.01(-0.29%)
Dec 23, 2019 3.330 3.440 3.280 3.440 166,927 +0.09(+2.69%)
Dec 20, 2019 3.310 3.470 3.310 3.350 159,146 +0.07(+2.13%)
Dec 19, 2019 3.300 3.360 3.280 3.280 47,819 +0.00(+0.00%)
Dec 18, 2019 3.270 3.330 3.250 3.280 76,404 -0.02(-0.61%)
Dec 17, 2019 3.410 3.410 3.240 3.300 292,129 -0.04(-1.20%)
Dec 16, 2019 3.380 3.430 3.280 3.340 93,681 -0.02(-0.60%)
Dec 13, 2019 3.370 3.440 3.350 3.360 49,794 +0.05(+1.51%)
Dec 12, 2019 3.410 3.410 3.310 3.310 42,774 -0.02(-0.60%)
Dec 11, 2019 3.350 3.390 3.310 3.330 60,135 -0.02(-0.60%)
Dec 10, 2019 3.330 3.410 3.300 3.350 43,197 +0.00(+0.00%)
Dec 09, 2019 3.500 3.500 3.290 3.350 117,603 -0.07(-2.05%)
Dec 06, 2019 3.420 3.470 3.390 3.420 35,639 -0.05(-1.44%)
Dec 05, 2019 3.450 3.510 3.360 3.470 86,045 +0.02(+0.58%)
Dec 04, 2019 3.450 3.470 3.410 3.450 35,034 -0.04(-1.15%)
Dec 03, 2019 3.440 3.510 3.400 3.490 166,493 +0.06(+1.75%)
Dec 02, 2019 3.500 3.530 3.430 3.430 61,982 -0.06(-1.72%)
Nov 29, 2019 3.490 3.510 3.450 3.490 35,295 +0.05(+1.45%)
Nov 28, 2019 3.400 3.490 3.400 3.440 12,200 +0.04(+1.18%)
Nov 27, 2019 3.490 3.490 3.330 3.400 62,292 -0.10(-2.86%)
Nov 26, 2019 3.380 3.500 3.250 3.500 128,490 +0.12(+3.55%)
Nov 25, 2019 3.410 3.500 3.340 3.380 30,325 -0.04(-1.17%)
Nov 22, 2019 3.390 3.440 3.260 3.420 245,240 +0.02(+0.59%)
Nov 21, 2019 3.370 3.450 3.330 3.400 51,179 +0.02(+0.59%)
Nov 20, 2019 3.420 3.530 3.360 3.380 132,701 -0.04(-1.17%)
Nov 19, 2019 3.510 3.760 3.380 3.420 190,641 -0.02(-0.58%)
Nov 18, 2019 3.200 3.540 3.190 3.440 120,950 +0.26(+8.18%)
Nov 15, 2019 3.400 3.420 3.100 3.180 149,240 -0.22(-6.47%)
Nov 14, 2019 3.340 3.550 3.340 3.400 47,361 +0.04(+1.19%)
Nov 13, 2019 3.390 3.480 3.350 3.360 33,716 -0.09(-2.61%)
Nov 12, 2019 3.350 3.470 3.320 3.450 111,910 +0.08(+2.37%)
Nov 11, 2019 3.390 3.460 3.340 3.370 82,034 +0.00(+0.00%)
Nov 08, 2019 3.430 3.460 3.350 3.370 43,666 -0.07(-2.03%)
Nov 07, 2019 3.470 3.470 3.360 3.440 47,780 +0.02(+0.58%)
Nov 06, 2019 3.450 3.500 3.390 3.420 44,548 -0.06(-1.72%)
Nov 05, 2019 3.690 3.690 3.400 3.480 156,213 -0.21(-5.69%)
Nov 04, 2019 3.560 3.850 3.550 3.690 105,463 +0.14(+3.94%)
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.