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 (%)
Nov 30, 2020 1.250 1.250 1.200 1.250 34,393 +0.05(+4.17%)
Nov 27, 2020 1.200 1.200 1.200 1.200 33,800 -0.02(-1.64%)
Nov 26, 2020 1.220 1.220 1.220 1.220 850 +0.02(+1.67%)
Nov 25, 2020 1.240 1.240 1.180 1.200 21,137 -0.01(-0.83%)
Nov 24, 2020 1.200 1.210 1.170 1.210 161,785 +0.01(+0.83%)
Nov 23, 2020 1.200 1.200 1.190 1.200 49,899 +0.00(+0.00%)
Nov 20, 2020 1.200 1.200 1.200 1.200 7,205 +0.00(+0.00%)
Nov 19, 2020 1.170 1.200 1.170 1.200 6,938 +0.00(+0.00%)
Nov 18, 2020 1.200 1.240 1.200 1.200 65,546 +0.00(+0.00%)
Nov 17, 2020 1.240 1.250 1.180 1.200 344,120 +0.00(+0.00%)
Nov 16, 2020 1.200 1.240 1.200 1.200 45,345 +0.00(+0.00%)
Nov 13, 2020 1.200 1.200 1.200 1.200 3,700 +0.05(+4.35%)
Nov 12, 2020 1.200 1.210 1.150 1.150 149,730 -0.05(-4.17%)
Nov 11, 2020 1.180 1.200 1.130 1.200 89,878 -0.01(-0.83%)
Nov 10, 2020 1.120 1.210 1.120 1.210 24,176 +0.05(+4.31%)
Nov 09, 2020 1.150 1.180 1.120 1.160 26,645 -0.01(-0.85%)
Nov 06, 2020 1.150 1.220 1.150 1.170 243,089 +0.01(+0.86%)
Nov 05, 2020 1.220 1.220 1.150 1.160 294,887 -0.04(-3.33%)
Nov 04, 2020 1.220 1.240 1.200 1.200 81,527 -0.01(-0.83%)
Nov 03, 2020 1.210 1.240 1.210 1.210 3,901 +0.00(+0.00%)
Nov 02, 2020 1.210 1.220 1.210 1.210 4,650 -0.01(-0.82%)
Oct 30, 2020 1.240 1.260 1.180 1.220 28,454 -0.01(-0.81%)
Oct 29, 2020 1.190 1.230 1.190 1.230 4,850 -0.01(-0.81%)
Oct 28, 2020 1.250 1.250 1.230 1.240 20,302 +0.00(+0.00%)
Oct 27, 2020 1.230 1.240 1.230 1.240 1,850 +0.02(+1.64%)
Oct 26, 2020 1.230 1.260 1.220 1.220 34,630 -0.02(-1.61%)
Oct 23, 2020 1.230 1.240 1.230 1.240 18,986 +0.00(+0.00%)
Oct 22, 2020 1.210 1.240 1.210 1.240 3,000 -0.01(-0.80%)
Oct 21, 2020 1.220 1.300 1.220 1.250 43,148 +0.01(+0.81%)
Oct 20, 2020 1.260 1.260 1.240 1.240 4,731 -0.03(-2.36%)
Oct 19, 2020 1.230 1.350 1.210 1.270 98,731 +0.05(+4.10%)
Oct 16, 2020 1.250 1.250 1.210 1.220 28,701 -0.01(-0.81%)
Oct 15, 2020 1.190 1.230 1.170 1.230 82,464 +0.02(+1.65%)
Oct 14, 2020 1.190 1.250 1.190 1.210 49,282 -0.01(-0.82%)
Oct 13, 2020 1.210 1.280 1.200 1.220 198,883 +0.03(+2.52%)
Oct 09, 2020 1.190 1.190 1.190 0 +0.02(+1.71%)
Oct 08, 2020 1.090 1.200 1.090 1.170 106,396 +0.07(+6.36%)
Oct 07, 2020 1.150 1.170 1.100 1.100 248,983 -0.06(-5.17%)
Oct 06, 2020 1.190 1.210 1.160 1.160 104,818 -0.02(-1.69%)
Oct 05, 2020 1.190 1.200 1.180 1.180 34,292 -0.01(-0.84%)
Oct 02, 2020 1.260 1.260 1.190 1.190 57,628 -0.07(-5.56%)
Oct 01, 2020 1.260 1.270 1.250 1.260 14,579 -0.03(-2.33%)
Sep 30, 2020 1.290 1.300 1.290 1.290 6,711 +0.02(+1.57%)
Sep 29, 2020 1.290 1.290 1.270 1.270 7,018 -0.04(-3.05%)
Sep 28, 2020 1.320 1.330 1.300 1.310 1,532 +0.01(+0.77%)
Sep 25, 2020 1.280 1.300 1.250 1.300 32,400 +0.02(+1.56%)
Sep 24, 2020 1.280 1.320 1.270 1.280 16,883 -0.01(-0.78%)
Sep 23, 2020 1.350 1.360 1.290 1.290 29,947 -0.08(-5.84%)
Sep 22, 2020 1.360 1.370 1.350 1.370 44,699 +0.02(+1.48%)
Sep 21, 2020 1.440 1.440 1.330 1.350 176,907 -0.09(-6.25%)
Sep 18, 2020 1.470 1.470 1.420 1.440 119,802 -0.06(-4.00%)
Sep 17, 2020 1.450 1.500 1.430 1.500 78,593 +0.01(+0.67%)
Sep 16, 2020 1.450 1.490 1.440 1.490 591,989 +0.04(+2.76%)
Sep 15, 2020 1.360 1.450 1.360 1.450 343,690 +0.05(+3.57%)
Sep 14, 2020 1.340 1.400 1.340 1.400 224,745 +0.06(+4.48%)
Sep 11, 2020 1.310 1.340 1.310 1.340 14,375 +0.01(+0.75%)
Sep 10, 2020 1.320 1.340 1.320 1.330 20,222 +0.00(+0.00%)
Sep 09, 2020 1.290 1.340 1.290 1.330 199,304 +0.03(+2.31%)
Sep 08, 2020 1.290 1.310 1.280 1.300 43,779 +0.00(+0.00%)
Sep 04, 2020 1.300 1.300 1.300 0 -0.02(-1.52%)
Sep 03, 2020 1.350 1.360 1.310 1.320 159,568 +0.00(+0.00%)
Sep 02, 2020 1.340 1.340 1.320 1.320 103,785 -0.03(-2.22%)
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.