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, 2019 6.820 6.900 6.720 6.850 74,997 +0.14(+2.09%)
Jan 30, 2019 6.410 6.920 6.410 6.710 308,175 -0.02(-0.30%)
Jan 29, 2019 6.150 6.760 6.150 6.730 87,236 +0.63(+10.33%)
Jan 28, 2019 5.790 6.220 5.790 6.100 63,914 +0.30(+5.17%)
Jan 25, 2019 5.670 5.880 5.570 5.800 136,065 +0.19(+3.39%)
Jan 24, 2019 5.660 5.660 5.510 5.610 22,214 -0.07(-1.23%)
Jan 23, 2019 5.690 5.690 5.550 5.680 18,653 -0.02(-0.35%)
Jan 22, 2019 5.610 5.750 5.560 5.700 25,540 +0.09(+1.60%)
Jan 21, 2019 5.800 5.800 5.470 5.610 12,962 -0.24(-4.10%)
Jan 18, 2019 5.960 6.040 5.660 5.850 55,194 -0.08(-1.35%)
Jan 17, 2019 5.360 5.980 5.360 5.930 139,066 +0.46(+8.41%)
Jan 16, 2019 5.610 5.610 5.470 5.470 39,722 -0.08(-1.44%)
Jan 15, 2019 5.750 5.760 5.500 5.550 72,600 -0.12(-2.12%)
Jan 14, 2019 5.610 5.860 5.590 5.670 51,651 +0.05(+0.89%)
Jan 11, 2019 5.790 5.810 5.340 5.620 54,067 -0.28(-4.75%)
Jan 10, 2019 6.180 6.230 5.710 5.900 73,573 -0.38(-6.05%)
Jan 09, 2019 6.440 6.580 6.130 6.280 17,943 -0.19(-2.94%)
Jan 08, 2019 6.870 6.870 6.440 6.470 48,115 -0.40(-5.82%)
Jan 07, 2019 6.960 6.960 6.700 6.870 38,883 -0.05(-0.72%)
Jan 04, 2019 6.880 6.930 6.810 6.920 60,816 +0.02(+0.29%)
Jan 03, 2019 6.750 6.900 6.750 6.900 44,200 +0.04(+0.58%)
Jan 02, 2019 7.040 7.040 6.630 6.860 17,616 +0.00(+0.00%)
Dec 31, 2018 6.860 6.860 6.860 0 +0.29(+4.41%)
Dec 28, 2018 6.110 6.570 6.110 6.570 26,429 +0.09(+1.39%)
Dec 27, 2018 6.170 6.480 6.120 6.480 27,501 +0.04(+0.62%)
Dec 24, 2018 6.440 6.440 6.440 0 -0.10(-1.53%)
Dec 21, 2018 6.460 6.550 6.380 6.540 81,701 -0.02(-0.30%)
Dec 20, 2018 6.510 6.600 6.460 6.560 66,803 -0.03(-0.46%)
Dec 19, 2018 6.650 6.680 6.420 6.590 74,813 -0.04(-0.60%)
Dec 18, 2018 6.670 6.670 6.560 6.630 47,364 +0.03(+0.45%)
Dec 17, 2018 6.690 6.690 6.440 6.600 52,442 +0.02(+0.30%)
Dec 14, 2018 6.480 6.730 6.350 6.580 84,279 +0.14(+2.17%)
Dec 13, 2018 6.500 6.500 6.390 6.440 80,785 +0.01(+0.16%)
Dec 12, 2018 6.370 6.500 6.370 6.430 63,956 +0.03(+0.47%)
Dec 11, 2018 6.300 6.470 6.250 6.400 27,705 +0.05(+0.79%)
Dec 10, 2018 6.060 6.450 6.060 6.350 107,595 +0.06(+0.95%)
Dec 07, 2018 6.420 6.460 6.140 6.290 69,727 -0.01(-0.16%)
Dec 06, 2018 6.220 6.350 6.090 6.300 49,788 +0.15(+2.44%)
Dec 05, 2018 6.130 6.260 6.100 6.150 42,005 +0.04(+0.65%)
Dec 04, 2018 5.960 6.180 5.960 6.110 118,992 +0.03(+0.49%)
Dec 03, 2018 5.980 6.150 5.980 6.080 99,289 -0.21(-3.34%)
Nov 30, 2018 5.840 6.290 5.770 6.290 74,932 +0.51(+8.82%)
Nov 29, 2018 5.840 5.870 5.780 5.780 13,389 -0.12(-2.03%)
Nov 28, 2018 5.920 5.920 5.730 5.900 67,158 +0.01(+0.17%)
Nov 27, 2018 5.630 6.000 5.580 5.890 75,530 +0.29(+5.18%)
Nov 26, 2018 5.570 5.700 5.400 5.600 42,906 -0.10(-1.75%)
Nov 23, 2018 5.840 5.840 5.500 5.700 20,179 -0.03(-0.52%)
Nov 22, 2018 5.760 5.780 5.700 5.730 21,011 -0.03(-0.52%)
Nov 21, 2018 5.660 5.840 5.660 5.760 46,287 -0.08(-1.37%)
Nov 20, 2018 5.900 5.940 5.750 5.840 63,973 -0.11(-1.85%)
Nov 19, 2018 5.730 5.970 5.480 5.950 33,882 +0.15(+2.59%)
Nov 16, 2018 5.590 5.940 5.460 5.800 199,754 +0.23(+4.13%)
Nov 15, 2018 5.520 5.600 5.430 5.570 32,894 +0.00(+0.00%)
Nov 14, 2018 5.520 5.590 5.280 5.570 73,062 +0.05(+0.91%)
Nov 13, 2018 5.500 5.750 5.370 5.520 94,926 -0.03(-0.54%)
Nov 12, 2018 5.570 5.700 5.390 5.550 124,221 +0.01(+0.18%)
Nov 09, 2018 5.310 5.710 5.310 5.540 77,558 +0.24(+4.53%)
Nov 08, 2018 5.400 5.400 5.180 5.300 8,121 -0.10(-1.85%)
Nov 07, 2018 5.550 5.550 5.290 5.400 34,811 +0.04(+0.75%)
Nov 06, 2018 5.490 5.580 5.360 5.360 31,987 -0.08(-1.47%)
Nov 05, 2018 5.330 5.550 5.020 5.440 13,278 -0.05(-0.91%)
Nov 02, 2018 5.280 5.490 5.140 5.490 33,382 +0.23(+4.37%)
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.