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 (%)
Mar 29, 2018 7.920 7.920 7.920 0 +0.55(+7.46%)
Mar 28, 2018 7.730 7.730 7.370 7.370 9,840 -0.36(-4.66%)
Mar 27, 2018 8.110 8.130 7.660 7.730 23,860 -0.36(-4.45%)
Mar 26, 2018 8.100 8.190 7.980 8.090 185,430 -0.03(-0.37%)
Mar 23, 2018 8.090 8.170 7.950 8.120 67,279 +0.09(+1.12%)
Mar 22, 2018 8.130 8.130 7.895 8.030 6,195 -0.01(-0.12%)
Mar 21, 2018 8.050 8.160 7.830 8.040 38,822 -0.06(-0.74%)
Mar 20, 2018 8.050 8.250 7.930 8.100 21,591 +0.01(+0.12%)
Mar 19, 2018 8.310 8.330 8.040 8.090 15,341 -0.23(-2.76%)
Mar 16, 2018 8.590 8.680 8.320 8.320 18,669 -0.27(-3.14%)
Mar 15, 2018 8.420 8.670 8.370 8.590 21,260 +0.09(+1.06%)
Mar 14, 2018 8.420 8.640 8.340 8.500 23,562 +0.08(+0.95%)
Mar 13, 2018 8.550 8.840 8.400 8.420 18,792 -0.16(-1.86%)
Mar 12, 2018 8.910 9.230 8.460 8.580 14,719 -0.45(-4.98%)
Mar 09, 2018 8.550 9.230 8.550 9.030 14,462 -0.02(-0.22%)
Mar 08, 2018 9.190 9.430 8.890 9.050 43,839 -0.19(-2.06%)
Mar 07, 2018 9.190 9.450 9.190 9.240 7,905 +0.05(+0.54%)
Mar 06, 2018 9.410 9.410 9.050 9.190 15,598 -0.18(-1.92%)
Mar 05, 2018 9.730 9.730 9.360 9.370 23,063 -0.12(-1.26%)
Mar 02, 2018 8.590 9.630 8.590 9.490 24,331 +0.67(+7.60%)
Mar 01, 2018 8.680 8.970 8.590 8.820 28,033 +0.02(+0.23%)
Feb 28, 2018 8.370 8.800 8.370 8.800 28,711 +0.11(+1.27%)
Feb 27, 2018 8.790 8.820 8.610 8.690 55,942 -0.11(-1.25%)
Feb 26, 2018 8.590 8.870 8.580 8.800 12,097 +0.09(+1.03%)
Feb 23, 2018 8.490 8.950 8.370 8.710 6,992 +0.10(+1.16%)
Feb 22, 2018 8.910 8.920 8.610 8.610 5,869 -0.23(-2.60%)
Feb 21, 2018 8.650 9.120 8.640 8.840 17,028 -0.20(-2.21%)
Feb 20, 2018 8.950 9.120 8.940 9.040 27,418 -0.08(-0.88%)
Feb 16, 2018 9.120 9.120 9.120 0 +0.05(+0.55%)
Feb 15, 2018 8.990 9.070 8.900 9.070 16,060 +0.07(+0.78%)
Feb 14, 2018 8.610 9.220 8.610 9.000 26,619 +0.40(+4.65%)
Feb 13, 2018 8.490 8.600 22,576 +0.14(+1.65%)
Feb 12, 2018 8.270 8.620 8.270 8.460 38,899 +0.07(+0.83%)
Feb 09, 2018 8.770 8.770 8.250 8.390 44,411 -0.22(-2.56%)
Feb 08, 2018 8.800 8.800 8.640 8.610 23,815 -0.24(-2.71%)
Feb 07, 2018 9.000 8.800 8.850 10,393 -0.15(-1.67%)
Feb 06, 2018 8.930 9.330 8.730 9.000 13,334 +0.40(+4.65%)
Feb 05, 2018 8.800 8.850 8.450 8.600 9,464 -0.25(-2.82%)
Feb 02, 2018 9.370 9.370 8.700 8.850 15,769 -0.15(-1.67%)
Feb 01, 2018 9.000 9.160 8.770 9.000 31,866 +0.13(+1.47%)
Jan 31, 2018 9.150 9.190 8.440 8.870 58,917 -0.39(-4.21%)
Jan 30, 2018 9.660 9.250 9.260 20,015 -0.40(-4.14%)
Jan 29, 2018 9.800 9.890 9.620 9.660 27,962 -0.33(-3.30%)
Jan 26, 2018 10.23 10.23 9.740 9.990 21,499 -0.17(-1.67%)
Jan 25, 2018 10.63 10.65 10.05 10.16 25,089 -0.47(-4.42%)
Jan 24, 2018 11.23 11.23 10.51 10.63 35,641 -0.36(-3.28%)
Jan 23, 2018 11.15 11.16 10.75 10.99 45,328 -0.04(-0.36%)
Jan 22, 2018 11.50 11.50 10.68 11.03 84,358 +0.32(+2.99%)
Jan 19, 2018 10.75 10.97 10.51 10.71 28,225 +0.13(+1.23%)
Jan 18, 2018 10.66 10.75 10.40 10.58 30,993 +0.03(+0.28%)
Jan 17, 2018 10.13 11.01 10.13 10.55 101,622 -0.05(-0.47%)
Jan 16, 2018 10.99 10.99 10.37 10.60 29,625 -0.27(-2.48%)
Jan 15, 2018 11.18 11.18 10.77 10.87 18,522 +0.02(+0.18%)
Jan 12, 2018 11.05 11.05 10.83 10.85 38,542 -0.09(-0.82%)
Jan 11, 2018 11.04 11.04 10.89 10.94 60,851 +0.01(+0.09%)
Jan 10, 2018 11.15 11.35 10.93 10.93 92,764 -0.28(-2.50%)
Jan 09, 2018 11.11 11.32 10.69 11.21 38,480 +0.36(+3.32%)
Jan 08, 2018 10.35 11.32 10.35 10.85 35,300 +0.08(+0.74%)
Jan 05, 2018 10.82 10.90 10.56 10.77 12,818 -0.03(-0.28%)
Jan 04, 2018 10.17 11.08 10.01 10.80 56,029 +0.59(+5.78%)
Jan 03, 2018 9.730 10.28 9.560 10.21 28,589 +0.32(+3.24%)
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.