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 (%)
Feb 28, 2017 16.39 16.39 14.39 14.64 63,182 -1.59(-9.80%)
Feb 27, 2017 17.42 17.44 16.23 16.23 19,120 -1.19(-6.83%)
Feb 24, 2017 17.60 17.60 17.35 17.42 31,729 -0.04(-0.23%)
Feb 23, 2017 17.25 17.57 17.25 17.46 19,854 +0.30(+1.75%)
Feb 22, 2017 16.80 17.19 16.74 17.16 9,214 +0.32(+1.90%)
Feb 21, 2017 16.84 16.93 16.56 16.84 9,244 -0.03(-0.18%)
Feb 17, 2017 16.87 16.87 16.87 0 -0.15(-0.88%)
Feb 16, 2017 16.83 17.08 16.80 17.02 35,352 +0.09(+0.53%)
Feb 15, 2017 17.62 17.62 16.88 16.93 47,118 -0.99(-5.52%)
Feb 14, 2017 18.01 18.09 17.63 17.92 47,444 +0.00(+0.00%)
Feb 13, 2017 18.01 18.11 17.74 17.92 34,288 -0.40(-2.18%)
Feb 10, 2017 18.38 18.40 18.10 18.32 23,230 +0.01(+0.05%)
Feb 09, 2017 18.52 18.67 18.31 18.31 24,530 -0.26(-1.40%)
Feb 08, 2017 18.81 18.81 18.40 18.57 16,045 +0.10(+0.54%)
Feb 07, 2017 18.92 18.92 18.33 18.47 37,315 -0.53(-2.79%)
Feb 06, 2017 17.60 19.00 17.60 19.00 96,533 +1.31(+7.41%)
Feb 03, 2017 17.50 17.72 17.41 17.69 48,477 +0.19(+1.09%)
Feb 02, 2017 17.25 17.60 17.25 17.50 80,271 +0.65(+3.86%)
Feb 01, 2017 16.32 17.25 16.32 16.85 80,442 +0.09(+0.54%)
Jan 31, 2017 15.59 16.90 15.59 16.76 30,530 +1.26(+8.13%)
Jan 30, 2017 15.40 15.52 15.16 15.50 30,095 -0.11(-0.70%)
Jan 27, 2017 15.54 15.84 15.39 15.61 11,951 +0.17(+1.10%)
Jan 26, 2017 15.84 15.95 15.39 15.44 12,255 -0.56(-3.50%)
Jan 25, 2017 16.61 16.61 15.75 16.00 16,367 -0.70(-4.19%)
Jan 24, 2017 16.93 17.00 16.47 16.70 26,071 -0.30(-1.76%)
Jan 23, 2017 16.81 17.00 16.60 17.00 24,866 +0.32(+1.92%)
Jan 20, 2017 16.06 16.93 16.06 16.68 23,419 +0.61(+3.80%)
Jan 19, 2017 16.68 16.74 15.75 16.07 66,917 -0.50(-3.02%)
Jan 18, 2017 16.68 16.90 16.50 16.57 18,991 -0.11(-0.66%)
Jan 17, 2017 17.17 17.17 16.65 16.68 31,704 -0.32(-1.88%)
Jan 16, 2017 16.62 17.20 16.62 17.00 14,167 +0.40(+2.41%)
Jan 13, 2017 16.37 16.80 16.36 16.60 31,951 +0.20(+1.22%)
Jan 12, 2017 16.18 16.76 16.01 16.40 110,645 +0.50(+3.14%)
Jan 11, 2017 16.49 16.49 15.72 15.90 20,557 -0.60(-3.64%)
Jan 10, 2017 16.18 16.56 16.18 16.50 67,524 +0.36(+2.23%)
Jan 09, 2017 15.99 16.35 15.99 16.14 21,241 +0.27(+1.70%)
Jan 06, 2017 15.67 16.02 15.37 15.87 35,044 +0.09(+0.57%)
Jan 05, 2017 15.73 16.25 15.73 15.78 46,382 +0.40(+2.60%)
Jan 04, 2017 15.53 15.53 15.23 15.38 50,681 +0.04(+0.26%)
Jan 03, 2017 15.97 15.97 15.15 15.34 62,950 +0.01(+0.07%)
Dec 30, 2016 15.33 15.33 15.33 0 -0.66(-4.13%)
Dec 29, 2016 14.28 16.00 14.28 15.99 27,141 +1.59(+11.04%)
Dec 28, 2016 14.12 14.50 14.09 14.40 11,827 +0.29(+2.06%)
Dec 23, 2016 14.11 14.11 14.11 0 -0.38(-2.62%)
Dec 22, 2016 14.80 14.90 14.42 14.49 17,323 -0.43(-2.88%)
Dec 21, 2016 15.46 15.80 14.55 14.92 107,914 -0.38(-2.48%)
Dec 20, 2016 14.20 15.80 14.10 15.30 61,248 +0.83(+5.74%)
Dec 19, 2016 13.93 15.10 13.89 14.47 35,029 +0.02(+0.14%)
Dec 16, 2016 13.48 14.58 13.05 14.45 154,902 +1.40(+10.73%)
Dec 15, 2016 14.80 14.80 13.05 13.05 29,262 -1.75(-11.82%)
Dec 14, 2016 15.64 15.73 14.75 14.80 47,650 -0.80(-5.13%)
Dec 13, 2016 15.43 15.70 15.25 15.60 58,276 +0.38(+2.50%)
Dec 12, 2016 14.80 15.30 14.66 15.22 34,253 +0.52(+3.54%)
Dec 09, 2016 14.52 14.98 14.45 14.70 35,848 +0.16(+1.10%)
Dec 08, 2016 14.53 14.65 14.14 14.54 21,685 +0.24(+1.68%)
Dec 07, 2016 14.15 14.68 14.14 14.30 42,069 +0.02(+0.14%)
Dec 06, 2016 14.56 15.00 14.00 14.28 22,491 -0.51(-3.45%)
Dec 05, 2016 14.26 14.80 14.19 14.79 12,951 +0.33(+2.28%)
Dec 02, 2016 14.80 14.89 14.41 14.46 45,773 -0.48(-3.21%)
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.