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 (%)
Dec 31, 2018 6.860 6.860 6.860 0 +0.29(+4.41%)
Dec 28, 2018 6.110 6.570 6.110 6.570 26,429 +0.09(+1.39%)
Dec 27, 2018 6.170 6.480 6.120 6.480 27,501 +0.04(+0.62%)
Dec 24, 2018 6.440 6.440 6.440 0 -0.10(-1.53%)
Dec 21, 2018 6.460 6.550 6.380 6.540 81,701 -0.02(-0.30%)
Dec 20, 2018 6.510 6.600 6.460 6.560 66,803 -0.03(-0.46%)
Dec 19, 2018 6.650 6.680 6.420 6.590 74,813 -0.04(-0.60%)
Dec 18, 2018 6.670 6.670 6.560 6.630 47,364 +0.03(+0.45%)
Dec 17, 2018 6.690 6.690 6.440 6.600 52,442 +0.02(+0.30%)
Dec 14, 2018 6.480 6.730 6.350 6.580 84,279 +0.14(+2.17%)
Dec 13, 2018 6.500 6.500 6.390 6.440 80,785 +0.01(+0.16%)
Dec 12, 2018 6.370 6.500 6.370 6.430 63,956 +0.03(+0.47%)
Dec 11, 2018 6.300 6.470 6.250 6.400 27,705 +0.05(+0.79%)
Dec 10, 2018 6.060 6.450 6.060 6.350 107,595 +0.06(+0.95%)
Dec 07, 2018 6.420 6.460 6.140 6.290 69,727 -0.01(-0.16%)
Dec 06, 2018 6.220 6.350 6.090 6.300 49,788 +0.15(+2.44%)
Dec 05, 2018 6.130 6.260 6.100 6.150 42,005 +0.04(+0.65%)
Dec 04, 2018 5.960 6.180 5.960 6.110 118,992 +0.03(+0.49%)
Dec 03, 2018 5.980 6.150 5.980 6.080 99,289 -0.21(-3.34%)
Nov 30, 2018 5.840 6.290 5.770 6.290 74,932 +0.51(+8.82%)
Nov 29, 2018 5.840 5.870 5.780 5.780 13,389 -0.12(-2.03%)
Nov 28, 2018 5.920 5.920 5.730 5.900 67,158 +0.01(+0.17%)
Nov 27, 2018 5.630 6.000 5.580 5.890 75,530 +0.29(+5.18%)
Nov 26, 2018 5.570 5.700 5.400 5.600 42,906 -0.10(-1.75%)
Nov 23, 2018 5.840 5.840 5.500 5.700 20,179 -0.03(-0.52%)
Nov 22, 2018 5.760 5.780 5.700 5.730 21,011 -0.03(-0.52%)
Nov 21, 2018 5.660 5.840 5.660 5.760 46,287 -0.08(-1.37%)
Nov 20, 2018 5.900 5.940 5.750 5.840 63,973 -0.11(-1.85%)
Nov 19, 2018 5.730 5.970 5.480 5.950 33,882 +0.15(+2.59%)
Nov 16, 2018 5.590 5.940 5.460 5.800 199,754 +0.23(+4.13%)
Nov 15, 2018 5.520 5.600 5.430 5.570 32,894 +0.00(+0.00%)
Nov 14, 2018 5.520 5.590 5.280 5.570 73,062 +0.05(+0.91%)
Nov 13, 2018 5.500 5.750 5.370 5.520 94,926 -0.03(-0.54%)
Nov 12, 2018 5.570 5.700 5.390 5.550 124,221 +0.01(+0.18%)
Nov 09, 2018 5.310 5.710 5.310 5.540 77,558 +0.24(+4.53%)
Nov 08, 2018 5.400 5.400 5.180 5.300 8,121 -0.10(-1.85%)
Nov 07, 2018 5.550 5.550 5.290 5.400 34,811 +0.04(+0.75%)
Nov 06, 2018 5.490 5.580 5.360 5.360 31,987 -0.08(-1.47%)
Nov 05, 2018 5.330 5.550 5.020 5.440 13,278 -0.05(-0.91%)
Nov 02, 2018 5.280 5.490 5.140 5.490 33,382 +0.23(+4.37%)
Nov 01, 2018 4.950 5.260 4.860 5.260 26,963 +0.30(+6.05%)
Oct 31, 2018 4.940 5.040 4.940 4.960 13,892 +0.00(+0.00%)
Oct 30, 2018 5.160 5.220 4.960 4.960 60,609 -0.23(-4.43%)
Oct 29, 2018 5.310 5.310 5.150 5.190 15,883 -0.13(-2.44%)
Oct 26, 2018 5.270 5.430 5.160 5.320 45,911 +0.03(+0.57%)
Oct 25, 2018 5.610 5.610 5.000 5.290 86,427 -0.45(-7.84%)
Oct 24, 2018 5.470 5.740 5.150 5.740 38,024 +0.16(+2.87%)
Oct 23, 2018 5.820 5.820 5.490 5.580 41,244 -0.04(-0.71%)
Oct 22, 2018 5.600 5.740 5.380 5.620 63,001 +0.05(+0.90%)
Oct 19, 2018 4.890 5.570 4.770 5.570 67,603 +0.58(+11.62%)
Oct 18, 2018 5.110 5.110 4.600 4.990 65,848 +0.23(+4.83%)
Oct 17, 2018 4.960 4.960 4.670 4.760 76,551 -0.20(-4.03%)
Oct 16, 2018 4.970 5.060 4.740 4.960 40,652 +0.05(+1.02%)
Oct 15, 2018 5.180 5.180 4.850 4.910 56,403 -0.20(-3.91%)
Oct 12, 2018 5.180 5.180 4.990 5.110 105,452 +0.18(+3.65%)
Oct 11, 2018 4.760 4.950 4.730 4.930 99,540 -0.01(-0.20%)
Oct 10, 2018 4.710 4.940 4.560 4.940 143,333 +0.15(+3.13%)
Oct 09, 2018 4.720 5.030 4.720 4.790 170,370 -0.21(-4.20%)
Oct 05, 2018 5.000 5.000 5.000 0 +0.05(+1.01%)
Oct 04, 2018 4.640 4.990 4.640 4.950 77,473 +0.04(+0.81%)
Oct 03, 2018 4.620 5.020 4.620 4.910 174,967 -0.02(-0.41%)
Oct 02, 2018 4.620 4.930 4.600 4.930 77,350 +0.26(+5.57%)
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.