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 (%)
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%)
May 01, 2017 15.36 15.36 15.01 15.01 16,735 -0.56(-3.60%)
Apr 28, 2017 14.67 15.65 14.67 15.57 49,929 +0.72(+4.85%)
Apr 27, 2017 14.63 15.02 14.52 14.85 41,820 -0.07(-0.47%)
Apr 26, 2017 14.63 14.92 14.38 14.92 40,889 +0.29(+1.98%)
Apr 25, 2017 14.91 14.91 14.47 14.63 36,987 -0.39(-2.60%)
Apr 24, 2017 15.15 15.23 14.79 15.02 43,687 -0.14(-0.92%)
Apr 21, 2017 15.74 15.76 15.13 15.16 28,122 -0.70(-4.41%)
Apr 20, 2017 15.93 16.00 15.75 15.86 22,171 -0.24(-1.49%)
Apr 19, 2017 16.07 16.15 15.39 16.10 53,946 -0.20(-1.23%)
Apr 18, 2017 16.34 16.50 16.00 16.30 48,859 -0.20(-1.21%)
Apr 17, 2017 16.70 16.96 16.35 16.50 67,845 -0.25(-1.49%)
Apr 13, 2017 16.43 17.19 16.43 16.75 67,945 +0.11(+0.66%)
Apr 12, 2017 16.30 16.65 16.01 16.64 45,293 +0.36(+2.21%)
Apr 11, 2017 15.86 16.28 15.86 16.28 57,987 +0.42(+2.65%)
Apr 10, 2017 15.77 15.86 15.70 15.86 37,000 -0.17(-1.06%)
Apr 07, 2017 16.02 16.10 15.75 16.03 48,307 +0.01(+0.06%)
Apr 06, 2017 16.15 16.17 15.98 16.02 63,056 -0.11(-0.68%)
Apr 05, 2017 16.37 16.51 16.05 16.13 37,687 -0.12(-0.74%)
Apr 04, 2017 16.22 16.50 16.22 16.25 50,049 -0.02(-0.12%)
Apr 03, 2017 16.16 16.47 15.99 16.27 50,299 -0.06(-0.37%)
Mar 31, 2017 16.02 16.40 15.75 16.33 11,920 +0.33(+2.06%)
Mar 30, 2017 16.38 16.38 15.93 16.00 59,254 -0.25(-1.54%)
Mar 29, 2017 16.10 16.54 16.10 16.25 24,450 +0.05(+0.31%)
Mar 28, 2017 16.26 16.29 16.08 16.20 13,462 -0.25(-1.52%)
Mar 27, 2017 16.35 16.45 16.18 16.45 8,406 +0.10(+0.61%)
Mar 24, 2017 16.40 16.80 16.00 16.35 36,783 +0.03(+0.18%)
Mar 23, 2017 16.10 16.38 15.98 16.32 14,992 +0.39(+2.45%)
Mar 22, 2017 16.03 16.05 15.90 15.93 19,085 -0.09(-0.56%)
Mar 21, 2017 15.95 16.79 15.95 16.02 20,782 +0.03(+0.19%)
Mar 20, 2017 15.81 16.23 15.81 15.99 39,899 +0.03(+0.19%)
Mar 17, 2017 16.00 16.50 15.86 15.96 18,105 -0.09(-0.56%)
Mar 16, 2017 15.90 16.13 15.80 16.05 27,140 +0.35(+2.23%)
Mar 15, 2017 15.80 16.37 15.67 15.70 32,637 -0.09(-0.57%)
Mar 14, 2017 15.99 16.23 15.45 15.79 55,013 -0.20(-1.25%)
Mar 13, 2017 15.45 16.42 15.36 15.99 32,767 +0.76(+4.99%)
Mar 10, 2017 15.00 15.28 14.97 15.23 18,005 +0.39(+2.63%)
Mar 09, 2017 14.87 15.26 14.80 14.84 20,354 +0.07(+0.47%)
Mar 08, 2017 14.51 14.90 14.50 14.77 58,114 +0.07(+0.48%)
Mar 07, 2017 14.49 14.70 14.05 14.70 29,305 +0.20(+1.38%)
Mar 06, 2017 15.02 15.02 14.39 14.50 56,186 -0.61(-4.04%)
Mar 03, 2017 14.72 15.18 14.30 15.11 48,636 +0.35(+2.37%)
Mar 02, 2017 14.82 15.02 14.49 14.76 28,349 -0.21(-1.40%)
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.