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 (%)
Jul 31, 2017 11.46 11.46 10.68 10.85 61,285 -0.65(-5.65%)
Jul 28, 2017 11.90 12.03 11.50 11.50 28,070 -0.40(-3.36%)
Jul 27, 2017 11.70 11.96 11.70 11.90 16,726 +0.00(+0.00%)
Jul 26, 2017 11.85 12.03 11.68 11.90 39,295 +0.05(+0.42%)
Jul 25, 2017 12.00 12.17 11.80 11.85 56,966 -0.15(-1.25%)
Jul 24, 2017 12.10 12.10 11.95 12.00 62,831 -0.10(-0.83%)
Jul 21, 2017 12.22 12.22 12.00 12.10 17,148 +0.08(+0.67%)
Jul 20, 2017 11.60 12.13 11.60 12.02 62,328 +0.42(+3.62%)
Jul 19, 2017 11.62 11.73 11.34 11.60 35,755 -0.02(-0.17%)
Jul 18, 2017 12.48 12.50 11.57 11.62 79,715 -0.79(-6.37%)
Jul 17, 2017 13.73 13.73 12.37 12.41 62,128 -1.24(-9.08%)
Jul 14, 2017 14.13 14.26 13.54 13.65 38,016 -0.81(-5.60%)
Jul 13, 2017 14.65 14.65 14.22 14.46 11,477 -0.20(-1.36%)
Jul 12, 2017 14.98 15.00 14.66 14.66 9,325 -0.33(-2.20%)
Jul 11, 2017 14.73 15.05 14.50 14.99 13,766 +0.21(+1.42%)
Jul 10, 2017 14.79 15.08 14.78 14.78 28,870 +0.03(+0.20%)
Jul 07, 2017 14.00 14.80 14.00 14.75 34,823 +0.21(+1.44%)
Jul 06, 2017 14.24 14.87 14.00 14.54 13,046 +0.33(+2.32%)
Jul 05, 2017 14.23 14.35 13.91 14.21 20,185 +0.02(+0.14%)
Jul 04, 2017 14.51 14.52 13.91 14.19 24,293 -0.33(-2.27%)
Jul 03, 2017 14.52 14.52 14.52 14.52 0 +0.00(+0.00%)
Jun 30, 2017 15.08 14.49 14.52 32,179 -0.39(-2.62%)
Jun 29, 2017 15.49 15.62 14.87 14.91 9,778 -0.56(-3.62%)
Jun 28, 2017 15.49 15.65 15.46 15.47 13,394 -0.02(-0.13%)
Jun 27, 2017 15.29 15.57 15.29 15.49 38,302 +0.22(+1.44%)
Jun 26, 2017 15.51 15.51 15.12 15.27 19,751 -0.67(-4.20%)
Jun 23, 2017 15.36 15.94 15.29 15.94 21,379 +0.65(+4.25%)
Jun 22, 2017 15.16 15.42 15.16 15.29 4,539 +0.10(+0.66%)
Jun 21, 2017 14.90 15.38 14.90 15.19 6,924 +0.18(+1.20%)
Jun 20, 2017 15.25 15.25 14.98 15.01 8,664 -0.24(-1.57%)
Jun 19, 2017 15.26 15.39 14.88 15.25 26,047 -0.30(-1.93%)
Jun 16, 2017 15.57 15.61 15.03 15.55 33,505 +0.12(+0.78%)
Jun 15, 2017 14.91 15.43 14.91 15.43 23,371 +0.19(+1.25%)
Jun 14, 2017 15.30 15.74 15.19 15.24 44,679 -0.12(-0.78%)
Jun 13, 2017 15.42 15.50 14.94 15.36 39,957 -0.43(-2.72%)
Jun 12, 2017 15.66 15.84 15.40 15.79 14,271 -0.04(-0.25%)
Jun 09, 2017 15.97 16.15 15.50 15.83 28,745 -0.15(-0.94%)
Jun 08, 2017 16.34 16.35 15.72 15.98 23,637 -0.38(-2.32%)
Jun 07, 2017 16.59 16.81 16.15 16.36 17,626 -0.35(-2.09%)
Jun 06, 2017 16.34 16.90 16.14 16.71 57,928 +0.73(+4.57%)
Jun 05, 2017 16.55 16.66 15.69 15.98 22,483 -0.75(-4.48%)
Jun 02, 2017 15.54 16.85 15.38 16.73 47,192 +0.60(+3.72%)
Jun 01, 2017 16.58 16.58 15.77 16.13 59,888 -0.31(-1.89%)
May 31, 2017 16.31 16.59 16.09 16.44 427,413 +0.29(+1.80%)
May 30, 2017 15.99 16.50 15.83 16.15 43,488 -0.01(-0.06%)
May 29, 2017 16.39 16.39 15.90 16.16 7,448 -0.04(-0.25%)
May 26, 2017 15.04 16.41 14.79 16.20 64,024 +0.94(+6.16%)
May 25, 2017 14.69 15.47 14.55 15.26 19,104 +0.47(+3.18%)
May 24, 2017 14.45 14.99 14.40 14.79 17,573 +0.51(+3.57%)
May 23, 2017 14.60 14.80 14.28 14.28 38,402 -0.53(-3.58%)
May 19, 2017 15.15 15.15 14.81 14.81 14,335 -0.39(-2.57%)
May 18, 2017 15.20 15.28 14.77 15.20 25,645 +0.00(+0.00%)
May 17, 2017 15.25 15.46 14.85 15.20 42,274 +0.07(+0.46%)
May 16, 2017 14.02 15.49 14.02 15.13 53,625 +0.88(+6.18%)
May 15, 2017 13.81 14.54 13.50 14.25 47,454 +0.01(+0.07%)
May 12, 2017 14.10 14.32 13.94 14.24 13,578 +0.14(+0.99%)
May 11, 2017 13.82 14.15 13.82 14.10 12,908 +0.35(+2.55%)
May 10, 2017 13.92 13.95 13.75 13.75 5,667 -0.05(-0.36%)
May 09, 2017 13.87 13.89 13.63 13.80 29,847 -0.03(-0.22%)
May 08, 2017 13.85 14.01 13.71 13.83 7,685 +0.01(+0.07%)
May 05, 2017 13.93 13.96 13.56 13.82 13,640 -0.22(-1.57%)
May 04, 2017 14.10 14.10 13.69 14.04 32,735 -0.25(-1.75%)
May 03, 2017 14.61 14.63 14.28 14.29 22,716 -0.36(-2.46%)
May 02, 2017 15.02 15.02 14.59 14.65 18,512 -0.36(-2.40%)
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.