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 (%)
Oct 30, 2020 1.240 1.260 1.180 1.220 28,454 -0.01(-0.81%)
Oct 29, 2020 1.190 1.230 1.190 1.230 4,850 -0.01(-0.81%)
Oct 28, 2020 1.250 1.250 1.230 1.240 20,302 +0.00(+0.00%)
Oct 27, 2020 1.230 1.240 1.230 1.240 1,850 +0.02(+1.64%)
Oct 26, 2020 1.230 1.260 1.220 1.220 34,630 -0.02(-1.61%)
Oct 23, 2020 1.230 1.240 1.230 1.240 18,986 +0.00(+0.00%)
Oct 22, 2020 1.210 1.240 1.210 1.240 3,000 -0.01(-0.80%)
Oct 21, 2020 1.220 1.300 1.220 1.250 43,148 +0.01(+0.81%)
Oct 20, 2020 1.260 1.260 1.240 1.240 4,731 -0.03(-2.36%)
Oct 19, 2020 1.230 1.350 1.210 1.270 98,731 +0.05(+4.10%)
Oct 16, 2020 1.250 1.250 1.210 1.220 28,701 -0.01(-0.81%)
Oct 15, 2020 1.190 1.230 1.170 1.230 82,464 +0.02(+1.65%)
Oct 14, 2020 1.190 1.250 1.190 1.210 49,282 -0.01(-0.82%)
Oct 13, 2020 1.210 1.280 1.200 1.220 198,883 +0.03(+2.52%)
Oct 09, 2020 1.190 1.190 1.190 0 +0.02(+1.71%)
Oct 08, 2020 1.090 1.200 1.090 1.170 106,396 +0.07(+6.36%)
Oct 07, 2020 1.150 1.170 1.100 1.100 248,983 -0.06(-5.17%)
Oct 06, 2020 1.190 1.210 1.160 1.160 104,818 -0.02(-1.69%)
Oct 05, 2020 1.190 1.200 1.180 1.180 34,292 -0.01(-0.84%)
Oct 02, 2020 1.260 1.260 1.190 1.190 57,628 -0.07(-5.56%)
Oct 01, 2020 1.260 1.270 1.250 1.260 14,579 -0.03(-2.33%)
Sep 30, 2020 1.290 1.300 1.290 1.290 6,711 +0.02(+1.57%)
Sep 29, 2020 1.290 1.290 1.270 1.270 7,018 -0.04(-3.05%)
Sep 28, 2020 1.320 1.330 1.300 1.310 1,532 +0.01(+0.77%)
Sep 25, 2020 1.280 1.300 1.250 1.300 32,400 +0.02(+1.56%)
Sep 24, 2020 1.280 1.320 1.270 1.280 16,883 -0.01(-0.78%)
Sep 23, 2020 1.350 1.360 1.290 1.290 29,947 -0.08(-5.84%)
Sep 22, 2020 1.360 1.370 1.350 1.370 44,699 +0.02(+1.48%)
Sep 21, 2020 1.440 1.440 1.330 1.350 176,907 -0.09(-6.25%)
Sep 18, 2020 1.470 1.470 1.420 1.440 119,802 -0.06(-4.00%)
Sep 17, 2020 1.450 1.500 1.430 1.500 78,593 +0.01(+0.67%)
Sep 16, 2020 1.450 1.490 1.440 1.490 591,989 +0.04(+2.76%)
Sep 15, 2020 1.360 1.450 1.360 1.450 343,690 +0.05(+3.57%)
Sep 14, 2020 1.340 1.400 1.340 1.400 224,745 +0.06(+4.48%)
Sep 11, 2020 1.310 1.340 1.310 1.340 14,375 +0.01(+0.75%)
Sep 10, 2020 1.320 1.340 1.320 1.330 20,222 +0.00(+0.00%)
Sep 09, 2020 1.290 1.340 1.290 1.330 199,304 +0.03(+2.31%)
Sep 08, 2020 1.290 1.310 1.280 1.300 43,779 +0.00(+0.00%)
Sep 04, 2020 1.300 1.300 1.300 0 -0.02(-1.52%)
Sep 03, 2020 1.350 1.360 1.310 1.320 159,568 +0.00(+0.00%)
Sep 02, 2020 1.340 1.340 1.320 1.320 103,785 -0.03(-2.22%)
Sep 01, 2020 1.350 1.350 1.340 1.350 21,280 +0.01(+0.75%)
Aug 31, 2020 1.340 1.350 1.340 1.340 62,583 +0.02(+1.52%)
Aug 28, 2020 1.270 1.320 1.270 1.320 138,707 +0.05(+3.94%)
Aug 27, 2020 1.260 1.290 1.260 1.270 29,852 +0.01(+0.79%)
Aug 26, 2020 1.280 1.300 1.230 1.260 126,467 -0.03(-2.33%)
Aug 25, 2020 1.380 1.400 1.280 1.290 261,203 -0.08(-5.84%)
Aug 24, 2020 1.240 1.400 1.200 1.370 774,158 +0.21(+18.10%)
Aug 21, 2020 1.290 1.290 1.160 1.160 396,628 -0.13(-10.08%)
Aug 20, 2020 1.360 1.360 1.280 1.290 154,748 -0.04(-3.01%)
Aug 19, 2020 1.420 1.420 1.300 1.330 320,516 -0.09(-6.34%)
Aug 18, 2020 1.450 1.450 1.400 1.420 186,581 -0.02(-1.39%)
Aug 17, 2020 1.440 1.450 1.430 1.440 49,057 +0.00(+0.00%)
Aug 14, 2020 1.480 1.480 1.430 1.440 84,652 -0.04(-2.70%)
Aug 13, 2020 1.460 1.480 1.460 1.480 11,005 -0.01(-0.67%)
Aug 12, 2020 1.450 1.490 1.440 1.490 79,784 +0.04(+2.76%)
Aug 11, 2020 1.490 1.490 1.440 1.450 129,747 -0.03(-2.03%)
Aug 10, 2020 1.470 1.490 1.460 1.480 27,804 +0.01(+0.68%)
Aug 07, 2020 1.490 1.500 1.470 1.470 127,131 -0.03(-2.00%)
Aug 06, 2020 1.490 1.560 1.490 1.500 84,478 -0.05(-3.23%)
Aug 05, 2020 1.540 1.570 1.540 1.550 221,841 +0.05(+3.33%)
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.