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 (%)
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%)
Aug 01, 2018 7.090 7.130 7.030 7.120 25,150 +0.02(+0.28%)
Jul 31, 2018 7.290 7.290 7.040 7.100 49,103 -0.07(-0.98%)
Jul 30, 2018 7.000 7.520 7.000 7.170 32,935 +0.02(+0.28%)
Jul 27, 2018 6.850 7.200 6.830 7.150 27,794 +0.25(+3.62%)
Jul 26, 2018 6.810 6.940 6.790 6.900 14,476 +0.07(+1.02%)
Jul 25, 2018 6.990 7.000 6.760 6.830 28,742 -0.11(-1.59%)
Jul 24, 2018 6.480 6.970 6.470 6.940 48,890 +0.34(+5.15%)
Jul 23, 2018 6.450 6.640 6.430 6.600 31,438 +0.10(+1.54%)
Jul 20, 2018 6.530 6.650 6.420 6.500 27,607 -0.12(-1.81%)
Jul 19, 2018 6.680 6.780 6.570 6.620 22,113 -0.10(-1.49%)
Jul 18, 2018 6.560 6.730 6.540 6.720 26,057 +0.11(+1.66%)
Jul 17, 2018 6.640 6.740 6.520 6.610 25,034 -0.10(-1.49%)
Jul 16, 2018 6.550 6.780 6.540 6.710 50,620 +0.09(+1.36%)
Jul 13, 2018 6.460 6.630 6.440 6.620 29,293 +0.12(+1.85%)
Jul 12, 2018 6.590 6.590 6.360 6.500 38,415 +0.04(+0.62%)
Jul 11, 2018 6.470 6.580 6.440 6.460 44,951 +0.07(+1.10%)
Jul 10, 2018 6.390 6.440 6.250 6.390 58,550 +0.03(+0.47%)
Jul 09, 2018 6.580 6.850 6.350 6.360 55,505 +0.10(+1.60%)
Jul 06, 2018 6.210 6.410 6.190 6.260 65,180 -0.02(-0.32%)
Jul 05, 2018 6.070 6.360 6.070 6.280 60,457 +0.02(+0.32%)
Jul 04, 2018 6.660 6.660 6.160 6.260 71,413 -0.36(-5.44%)
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.