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 (%)
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%)
Mar 01, 2019 5.620 6.010 5.620 5.920 42,484 +0.00(+0.00%)
Feb 28, 2019 5.950 6.010 5.770 5.920 27,004 +0.00(+0.00%)
Feb 27, 2019 6.090 6.090 5.700 5.920 60,210 -0.18(-2.95%)
Feb 26, 2019 6.090 6.130 5.840 6.100 96,311 +0.17(+2.87%)
Feb 25, 2019 5.900 6.100 5.750 5.930 34,835 +0.06(+1.02%)
Feb 22, 2019 6.190 6.320 5.850 5.870 35,172 -0.37(-5.93%)
Feb 21, 2019 6.200 6.260 6.170 6.240 28,893 +0.08(+1.30%)
Feb 20, 2019 6.190 6.280 6.120 6.160 17,451 +0.01(+0.16%)
Feb 19, 2019 6.100 6.310 6.100 6.150 99,667 -0.02(-0.32%)
Feb 15, 2019 6.170 6.170 6.170 0 +0.18(+3.01%)
Feb 14, 2019 5.950 6.420 5.950 5.990 83,287 -0.19(-3.07%)
Feb 13, 2019 6.300 6.300 5.910 6.180 54,923 -0.17(-2.68%)
Feb 12, 2019 6.500 6.500 6.190 6.350 94,746 -0.15(-2.31%)
Feb 11, 2019 6.300 6.500 6.250 6.500 17,441 +0.17(+2.69%)
Feb 08, 2019 6.330 6.400 6.310 6.330 12,516 -0.06(-0.94%)
Feb 07, 2019 6.390 6.410 6.310 6.390 14,770 -0.06(-0.93%)
Feb 06, 2019 6.460 6.500 6.400 6.450 59,701 -0.04(-0.62%)
Feb 05, 2019 6.150 6.500 6.080 6.490 41,809 +0.21(+3.34%)
Feb 04, 2019 6.710 6.720 6.180 6.280 58,810 -0.53(-7.78%)
Feb 01, 2019 6.920 6.940 6.680 6.810 39,466 -0.04(-0.58%)
Jan 31, 2019 6.820 6.900 6.720 6.850 74,997 +0.14(+2.09%)
Jan 30, 2019 6.410 6.920 6.410 6.710 308,175 -0.02(-0.30%)
Jan 29, 2019 6.150 6.760 6.150 6.730 87,236 +0.63(+10.33%)
Jan 28, 2019 5.790 6.220 5.790 6.100 63,914 +0.30(+5.17%)
Jan 25, 2019 5.670 5.880 5.570 5.800 136,065 +0.19(+3.39%)
Jan 24, 2019 5.660 5.660 5.510 5.610 22,214 -0.07(-1.23%)
Jan 23, 2019 5.690 5.690 5.550 5.680 18,653 -0.02(-0.35%)
Jan 22, 2019 5.610 5.750 5.560 5.700 25,540 +0.09(+1.60%)
Jan 21, 2019 5.800 5.800 5.470 5.610 12,962 -0.24(-4.10%)
Jan 18, 2019 5.960 6.040 5.660 5.850 55,194 -0.08(-1.35%)
Jan 17, 2019 5.360 5.980 5.360 5.930 139,066 +0.46(+8.41%)
Jan 16, 2019 5.610 5.610 5.470 5.470 39,722 -0.08(-1.44%)
Jan 15, 2019 5.750 5.760 5.500 5.550 72,600 -0.12(-2.12%)
Jan 14, 2019 5.610 5.860 5.590 5.670 51,651 +0.05(+0.89%)
Jan 11, 2019 5.790 5.810 5.340 5.620 54,067 -0.28(-4.75%)
Jan 10, 2019 6.180 6.230 5.710 5.900 73,573 -0.38(-6.05%)
Jan 09, 2019 6.440 6.580 6.130 6.280 17,943 -0.19(-2.94%)
Jan 08, 2019 6.870 6.870 6.440 6.470 48,115 -0.40(-5.82%)
Jan 07, 2019 6.960 6.960 6.700 6.870 38,883 -0.05(-0.72%)
Jan 04, 2019 6.880 6.930 6.810 6.920 60,816 +0.02(+0.29%)
Jan 03, 2019 6.750 6.900 6.750 6.900 44,200 +0.04(+0.58%)
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.