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 29, 2015 6.000 6.000 6.000 0 -0.03(-0.50%)
Oct 28, 2015 6.010 6.040 6.000 6.030 2,600 -0.05(-0.82%)
Oct 26, 2015 6.080 6.080 6.080 0 -0.12(-1.94%)
Oct 23, 2015 6.010 6.200 6.000 6.200 4,400 +0.15(+2.48%)
Oct 22, 2015 6.050 6.050 6.050 6.050 4,950 +0.00(+0.00%)
Oct 21, 2015 6.080 6.100 6.000 6.050 16,950 -0.05(-0.82%)
Oct 20, 2015 5.950 6.110 5.950 6.100 5,700 +0.10(+1.67%)
Oct 19, 2015 6.110 6.110 6.000 6.000 2,100 -0.20(-3.23%)
Oct 16, 2015 6.180 6.200 6.180 6.200 7,200 +0.02(+0.32%)
Oct 15, 2015 6.120 6.180 5.900 6.180 2,301 -0.02(-0.32%)
Oct 14, 2015 6.030 6.200 6.020 6.200 71,576 +0.10(+1.64%)
Oct 13, 2015 6.100 6.100 6.100 6.100 100 -0.10(-1.61%)
Oct 09, 2015 6.200 6.200 6.200 0 +0.32(+5.44%)
Oct 08, 2015 5.880 5.880 5.880 5.880 132 -0.07(-1.18%)
Oct 07, 2015 5.980 5.980 5.950 5.950 700 +0.05(+0.85%)
Oct 06, 2015 5.710 5.900 5.710 5.900 5,000 +0.15(+2.61%)
Oct 05, 2015 5.800 5.800 5.750 5.750 2,700 -0.05(-0.86%)
Oct 02, 2015 5.430 5.800 5.430 5.800 11,686 +0.34(+6.23%)
Oct 01, 2015 5.460 5.500 5.460 5.460 3,000 -0.03(-0.55%)
Sep 30, 2015 5.490 5.490 5.490 5.490 100 -0.01(-0.18%)
Sep 29, 2015 5.600 5.750 5.490 5.500 8,310 -0.10(-1.79%)
Sep 28, 2015 5.710 5.710 5.600 5.600 10,000 -0.20(-3.45%)
Sep 25, 2015 5.800 5.800 5.800 5.800 400 -0.05(-0.85%)
Sep 24, 2015 5.670 5.850 5.660 5.850 3,100 +0.20(+3.54%)
Sep 23, 2015 5.800 5.800 5.650 5.650 4,300 -0.22(-3.75%)
Sep 22, 2015 5.430 5.870 5.430 5.870 11,300 +0.32(+5.77%)
Sep 21, 2015 5.560 5.570 5.550 5.550 950 +0.04(+0.73%)
Sep 17, 2015 5.510 5.510 5.510 0 -0.29(-5.00%)
Sep 16, 2015 5.450 5.900 5.400 5.800 25,300 +0.33(+6.03%)
Sep 15, 2015 5.480 5.600 5.300 5.470 7,600 -0.28(-4.87%)
Sep 14, 2015 5.800 5.840 5.750 5.750 10,150 +0.29(+5.31%)
Sep 11, 2015 5.460 5.460 5.460 5.460 100 -0.09(-1.62%)
Sep 10, 2015 5.370 5.550 5.370 5.550 11,100 +0.10(+1.83%)
Sep 09, 2015 5.530 5.530 5.450 5.450 300 -0.10(-1.80%)
Sep 08, 2015 5.800 5.800 5.540 5.550 111,100 +0.00(+0.00%)
Sep 03, 2015 5.550 5.550 5.550 0 +0.05(+0.91%)
Aug 31, 2015 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 28, 2015 5.500 5.500 5.500 5.500 1,100 -0.10(-1.79%)
Aug 27, 2015 5.550 5.960 5.550 5.600 14,600 +0.15(+2.75%)
Aug 26, 2015 5.450 5.450 5.450 5.450 127 +0.15(+2.83%)
Aug 25, 2015 5.500 5.500 5.300 5.300 2,400 -0.19(-3.46%)
Aug 21, 2015 5.490 5.490 5.490 0 -0.06(-1.08%)
Aug 20, 2015 5.550 5.575 5.550 5.550 24,400 -0.03(-0.45%)
Aug 17, 2015 5.575 5.575 5.575 0 -0.21(-3.55%)
Aug 14, 2015 5.800 5.800 5.620 5.780 3,240 +0.23(+4.14%)
Aug 13, 2015 5.600 5.600 5.400 5.550 3,000 -0.25(-4.31%)
Aug 12, 2015 5.750 5.800 5.750 5.800 3,000 +0.15(+2.65%)
Aug 11, 2015 5.450 5.650 5.440 5.650 2,800 +0.00(+0.00%)
Aug 10, 2015 5.690 5.690 5.500 5.650 10,675 +0.00(+0.00%)
Aug 07, 2015 5.650 5.700 5.650 5.650 36,100 -0.05(-0.88%)
Aug 06, 2015 5.650 5.700 5.600 5.700 6,967 +0.05(+0.88%)
Aug 05, 2015 5.600 5.650 5.500 5.650 12,468 +0.00(+0.00%)
Aug 04, 2015 5.700 5.700 5.630 5.650 803 +0.14(+2.54%)
Jul 31, 2015 5.510 5.510 5.510 0 +0.21(+3.96%)
Jul 30, 2015 5.300 5.300 5.300 5.300 9,200 +0.00(+0.00%)
Jul 29, 2015 5.400 5.400 5.300 5.300 3,400 -0.30(-5.36%)
Jul 28, 2015 5.600 5.600 5.600 5.600 200 +0.11(+2.00%)
Jul 24, 2015 5.490 5.490 5.490 0 -0.16(-2.83%)
Jul 23, 2015 5.800 5.800 5.250 5.650 60,720 +0.51(+9.92%)
Jul 21, 2015 5.140 5.140 5.140 3 +0.29(+5.98%)
Jul 20, 2015 5.000 5.000 4.850 4.850 53,666 -0.15(-3.00%)
Jul 17, 2015 5.300 5.300 4.950 5.000 71,950 -0.15(-2.91%)
Jul 16, 2015 5.750 5.750 5.150 5.150 17,600 -0.60(-10.43%)
Jul 15, 2015 5.700 5.780 5.650 5.750 17,800 +0.10(+1.77%)
Jul 14, 2015 5.650 5.780 5.650 5.650 21,850 +0.00(+0.00%)
Jul 13, 2015 5.650 5.650 5.650 5.650 4,200 +0.00(+0.00%)
Jul 10, 2015 5.800 5.800 5.650 5.650 52,351 -0.05(-0.88%)
Jul 09, 2015 5.650 5.880 5.650 5.700 64,581 +0.04(+0.71%)
Jul 08, 2015 5.650 5.700 5.650 5.660 155,757 +0.01(+0.18%)
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.