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, 2019 6.060 6.200 6.010 6.130 132,347 +0.12(+2.00%)
May 30, 2019 5.950 6.050 5.850 6.010 108,575 +0.00(+0.00%)
May 29, 2019 5.750 6.230 5.720 6.010 373,973 +0.17(+2.91%)
May 28, 2019 5.100 5.840 5.080 5.840 342,039 +0.73(+14.29%)
May 27, 2019 5.200 5.240 5.000 5.110 66,125 -0.04(-0.78%)
May 24, 2019 4.750 5.170 4.700 5.150 110,440 +0.42(+8.88%)
May 23, 2019 4.840 4.860 4.680 4.730 31,572 -0.01(-0.21%)
May 22, 2019 4.960 4.960 4.740 4.740 42,069 -0.20(-4.05%)
May 21, 2019 5.100 5.100 4.890 4.940 63,463 -0.11(-2.18%)
May 17, 2019 5.050 5.050 5.050 0 +0.15(+3.06%)
May 16, 2019 4.960 4.990 4.730 4.900 133,818 -0.09(-1.80%)
May 15, 2019 4.580 5.010 4.580 4.990 164,817 +0.52(+11.63%)
May 14, 2019 4.510 4.650 4.450 4.470 63,333 -0.03(-0.67%)
May 13, 2019 4.390 4.540 4.280 4.500 98,938 +0.18(+4.17%)
May 10, 2019 4.400 4.400 4.170 4.320 125,481 -0.19(-4.21%)
May 09, 2019 4.800 4.800 4.370 4.510 148,590 -0.29(-6.04%)
May 08, 2019 4.790 4.900 4.670 4.800 78,691 +0.12(+2.56%)
May 07, 2019 4.600 4.800 4.490 4.680 59,028 +0.08(+1.74%)
May 06, 2019 4.660 4.750 4.370 4.600 253,013 -0.03(-0.65%)
May 03, 2019 4.040 4.680 3.990 4.630 473,656 +0.70(+17.81%)
May 02, 2019 3.950 4.060 3.910 3.930 250,445 +0.03(+0.77%)
May 01, 2019 4.030 4.090 3.880 3.900 90,914 +0.02(+0.52%)
Apr 30, 2019 3.880 4.060 3.850 3.880 36,072 -0.06(-1.52%)
Apr 29, 2019 3.900 4.020 3.850 3.940 16,153 +0.04(+1.03%)
Apr 26, 2019 3.860 3.990 3.820 3.900 35,155 +0.09(+2.36%)
Apr 25, 2019 3.710 4.060 3.690 3.810 43,501 +0.24(+6.72%)
Apr 24, 2019 3.690 3.700 3.570 3.570 132,938 -0.06(-1.65%)
Apr 23, 2019 3.700 3.740 3.600 3.630 105,627 -0.11(-2.94%)
Apr 22, 2019 4.070 4.070 3.710 3.740 52,055 -0.17(-4.35%)
Apr 18, 2019 3.910 3.910 3.910 0 +0.02(+0.51%)
Apr 17, 2019 3.980 3.980 3.870 3.890 26,042 -0.06(-1.52%)
Apr 16, 2019 4.160 4.200 3.940 3.950 54,622 -0.19(-4.59%)
Apr 15, 2019 4.200 4.250 4.140 4.140 33,460 -0.05(-1.19%)
Apr 12, 2019 4.240 4.250 4.140 4.190 30,520 +0.07(+1.70%)
Apr 11, 2019 4.300 4.300 4.100 4.120 24,781 -0.18(-4.19%)
Apr 10, 2019 4.400 4.400 4.280 4.300 32,610 -0.07(-1.60%)
Apr 09, 2019 4.510 4.510 4.290 4.370 78,601 -0.03(-0.68%)
Apr 08, 2019 4.590 4.750 4.400 4.400 181,846 +0.17(+4.02%)
Apr 05, 2019 4.110 4.260 4.100 4.230 50,089 +0.17(+4.19%)
Apr 04, 2019 3.970 4.100 3.950 4.060 27,601 +0.06(+1.50%)
Apr 03, 2019 4.180 4.180 3.930 4.000 37,377 +0.00(+0.00%)
Apr 02, 2019 4.160 4.190 3.910 4.000 49,858 -0.14(-3.38%)
Apr 01, 2019 4.400 4.410 4.070 4.140 73,997 -0.21(-4.83%)
Mar 29, 2019 4.760 4.760 4.290 4.350 70,591 -0.21(-4.61%)
Mar 28, 2019 4.760 4.760 4.440 4.560 152,450 -0.14(-2.98%)
Mar 27, 2019 4.920 4.920 4.660 4.700 105,619 -0.16(-3.29%)
Mar 26, 2019 4.890 4.890 4.760 4.860 63,859 +0.17(+3.62%)
Mar 25, 2019 4.730 4.760 4.660 4.690 121,366 +0.02(+0.43%)
Mar 22, 2019 4.710 4.790 4.660 4.670 23,461 -0.03(-0.64%)
Mar 21, 2019 4.780 4.840 4.670 4.700 35,676 -0.03(-0.63%)
Mar 20, 2019 4.790 4.850 4.680 4.730 59,477 -0.05(-1.05%)
Mar 19, 2019 4.850 4.850 4.610 4.780 224,474 +0.01(+0.21%)
Mar 18, 2019 4.890 4.990 4.770 4.770 74,348 -0.18(-3.64%)
Mar 15, 2019 5.110 5.110 4.910 4.950 36,738 -0.19(-3.70%)
Mar 14, 2019 5.050 5.140 4.860 5.140 76,104 +0.13(+2.59%)
Mar 13, 2019 5.140 5.160 4.980 5.010 48,530 -0.01(-0.20%)
Mar 12, 2019 5.100 5.100 4.970 5.020 18,701 -0.02(-0.40%)
Mar 11, 2019 5.150 5.170 5.040 5.040 26,514 -0.09(-1.75%)
Mar 08, 2019 5.170 5.360 5.050 5.130 113,006 +0.13(+2.60%)
Mar 07, 2019 5.100 5.100 4.900 5.000 258,824 -0.10(-1.96%)
Mar 06, 2019 5.250 5.300 4.990 5.100 44,092 -0.09(-1.73%)
Mar 05, 2019 5.360 5.450 5.170 5.190 39,153 -0.23(-4.24%)
Mar 04, 2019 5.900 5.900 5.390 5.420 155,304 -0.50(-8.45%)
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.