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 (%)
Sep 29, 2017 10.16 10.17 10.00 10.14 21,132 -0.05(-0.49%)
Sep 28, 2017 10.14 10.30 10.14 10.19 11,631 +0.05(+0.49%)
Sep 27, 2017 10.60 10.61 10.14 10.14 22,364 -0.48(-4.56%)
Sep 26, 2017 10.61 10.73 10.45 10.62 11,692 +0.03(+0.24%)
Sep 25, 2017 10.94 10.94 10.45 10.60 40,338 +0.02(+0.19%)
Sep 22, 2017 10.50 10.62 10.40 10.58 15,358 +0.19(+1.83%)
Sep 21, 2017 10.21 10.44 10.17 10.39 13,889 +0.06(+0.58%)
Sep 20, 2017 9.890 10.50 9.890 10.33 33,364 +0.48(+4.87%)
Sep 19, 2017 9.380 9.850 9.380 9.850 20,158 +0.35(+3.68%)
Sep 18, 2017 9.300 9.500 9.300 9.500 19,373 +0.11(+1.17%)
Sep 15, 2017 9.240 9.570 9.210 9.390 144,938 +0.17(+1.84%)
Sep 14, 2017 9.200 9.340 9.200 9.220 31,492 -0.09(-0.97%)
Sep 13, 2017 9.270 9.410 9.260 9.310 85,761 -0.11(-1.17%)
Sep 12, 2017 9.410 9.670 9.410 9.420 24,093 -0.09(-0.95%)
Sep 11, 2017 9.400 9.750 9.400 9.510 88,812 -0.01(-0.11%)
Sep 08, 2017 9.550 9.670 9.480 9.520 20,098 -0.05(-0.52%)
Sep 07, 2017 9.470 9.700 9.470 9.570 11,151 +0.00(+0.00%)
Sep 06, 2017 9.550 9.590 9.420 9.570 15,108 +0.09(+0.95%)
Sep 05, 2017 9.300 9.510 9.300 9.480 19,788 +0.29(+3.16%)
Sep 01, 2017 8.900 9.270 8.900 9.190 23,750 +0.34(+3.84%)
Aug 31, 2017 8.920 9.050 8.800 8.850 60,709 -0.17(-1.88%)
Aug 30, 2017 9.040 9.040 8.800 9.020 23,731 -0.07(-0.77%)
Aug 29, 2017 8.810 9.090 8.670 9.090 78,822 +0.28(+3.18%)
Aug 28, 2017 8.565 9.000 8.510 8.810 18,053 +0.16(+1.85%)
Aug 25, 2017 8.410 8.880 8.410 8.650 16,833 +0.20(+2.37%)
Aug 24, 2017 8.330 8.590 8.270 8.450 212,872 +0.09(+1.08%)
Aug 23, 2017 8.560 8.590 8.320 8.360 64,383 -0.16(-1.88%)
Aug 22, 2017 8.600 8.650 8.280 8.520 44,608 -0.01(-0.12%)
Aug 21, 2017 8.810 8.810 8.370 8.530 33,112 -0.31(-3.51%)
Aug 18, 2017 8.330 9.280 8.330 8.840 80,535 +0.66(+8.07%)
Aug 17, 2017 8.500 8.710 8.120 8.180 65,193 -0.63(-7.15%)
Aug 16, 2017 9.490 9.500 8.540 8.810 80,704 -0.76(-7.94%)
Aug 15, 2017 10.47 10.47 9.470 9.570 21,937 -0.99(-9.38%)
Aug 14, 2017 11.21 11.21 10.36 10.56 17,542 -0.57(-5.12%)
Aug 11, 2017 11.55 11.55 10.74 11.13 67,624 -0.48(-4.13%)
Aug 10, 2017 11.66 11.69 11.42 11.61 41,790 -0.05(-0.43%)
Aug 09, 2017 11.74 11.93 11.63 11.66 32,911 +0.00(+0.00%)
Aug 08, 2017 11.41 11.66 11.35 11.66 26,740 +0.27(+2.37%)
Aug 04, 2017 11.50 11.55 11.19 11.39 27,427 -0.01(-0.09%)
Aug 03, 2017 11.39 11.41 11.26 11.40 7,191 +0.05(+0.44%)
Aug 02, 2017 11.06 11.50 11.06 11.35 13,833 +0.28(+2.53%)
Aug 01, 2017 10.92 11.09 10.80 11.07 19,745 +0.22(+2.03%)
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%)
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.