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 29, 2020 1.520 1.520 1.430 1.460 1,262,879 -0.05(-3.31%)
May 28, 2020 1.530 1.530 1.500 1.510 149,792 -0.01(-0.66%)
May 27, 2020 1.520 1.580 1.500 1.520 299,254 -0.03(-1.94%)
May 26, 2020 1.550 1.580 1.500 1.550 171,594 +0.01(+0.65%)
May 25, 2020 1.550 1.550 1.450 1.540 220,571 -0.01(-0.65%)
May 22, 2020 1.520 1.590 1.520 1.550 285,744 +0.02(+1.31%)
May 21, 2020 1.540 1.550 1.520 1.530 257,386 -0.02(-1.29%)
May 20, 2020 1.580 1.600 1.540 1.550 387,025 -0.04(-2.52%)
May 19, 2020 1.640 1.640 1.390 1.590 494,902 -0.06(-3.64%)
May 15, 2020 1.650 1.650 1.650 0 -0.03(-1.79%)
May 14, 2020 1.650 1.680 1.650 1.680 372,086 -0.01(-0.59%)
May 13, 2020 1.710 1.720 1.670 1.690 1,114,324 -0.02(-1.17%)
May 12, 2020 1.690 1.730 1.690 1.710 1,325,258 +0.02(+1.18%)
May 11, 2020 1.690 1.700 1.620 1.690 2,318,532 +0.00(+0.00%)
May 08, 2020 1.700 1.710 1.680 1.690 5,388,126 +0.01(+0.60%)
May 07, 2020 1.540 1.810 1.440 1.680 1,582,658 +0.23(+15.86%)
May 06, 2020 1.470 1.500 1.430 1.450 276,656 -0.03(-2.03%)
May 05, 2020 1.490 1.550 1.440 1.480 334,700 +0.01(+0.68%)
May 04, 2020 1.470 1.480 1.400 1.470 222,575 +0.00(+0.00%)
May 01, 2020 1.450 1.490 1.360 1.470 240,104 -0.01(-0.68%)
Apr 30, 2020 1.500 1.500 1.440 1.480 347,156 +0.03(+2.07%)
Apr 29, 2020 1.500 1.500 1.400 1.450 437,818 -0.03(-2.03%)
Apr 28, 2020 1.660 1.660 1.350 1.480 702,229 -0.07(-4.52%)
Apr 27, 2020 1.360 1.640 1.330 1.550 982,986 +0.26(+20.16%)
Apr 24, 2020 1.280 1.310 1.220 1.290 495,906 +0.07(+5.74%)
Apr 23, 2020 1.180 1.240 1.170 1.220 556,214 +0.08(+7.02%)
Apr 22, 2020 1.100 1.150 1.090 1.140 251,387 +0.08(+7.55%)
Apr 21, 2020 1.050 1.120 1.000 1.060 435,075 -0.03(-2.75%)
Apr 20, 2020 1.080 1.150 1.040 1.090 384,066 +0.01(+0.93%)
Apr 17, 2020 1.080 1.120 0.9900 1.080 307,950 -0.04(-3.57%)
Apr 16, 2020 1.230 1.230 1.080 1.120 442,856 -0.09(-7.44%)
Apr 15, 2020 1.280 1.280 1.130 1.210 661,885 -0.08(-6.20%)
Apr 14, 2020 1.190 1.370 1.140 1.290 1,271,741 +0.19(+17.27%)
Apr 13, 2020 0.7200 1.190 0.6900 1.100 1,093,879 +0.45(+69.23%)
Apr 09, 2020 0.6500 0.6500 0.6500 0 +0.14(+27.45%)
Apr 08, 2020 0.4800 0.5500 0.4700 0.5100 370,741 +0.03(+6.25%)
Apr 07, 2020 0.4900 0.4900 0.4500 0.4800 353,357 +0.01(+2.13%)
Apr 06, 2020 0.4700 0.4800 0.4600 0.4700 280,967 +0.01(+2.17%)
Apr 03, 2020 0.4700 0.4800 0.4500 0.4600 101,688 -0.01(-2.13%)
Apr 02, 2020 0.4700 0.4900 0.4500 0.4700 157,885 +0.02(+4.44%)
Apr 01, 2020 0.4900 0.4900 0.4400 0.4500 201,026 -0.01(-2.17%)
Mar 31, 2020 0.4800 0.4900 0.4600 0.4600 159,396 +0.01(+2.22%)
Mar 30, 2020 0.5700 0.5800 0.4500 0.4500 1,050,462 -0.10(-18.18%)
Mar 27, 2020 0.6200 0.6200 0.5300 0.5500 219,879 -0.04(-6.78%)
Mar 26, 2020 0.6000 0.6000 0.5700 0.5900 186,234 +0.04(+7.27%)
Mar 25, 2020 0.6000 0.6200 0.5500 0.5500 479,097 +0.00(+0.00%)
Mar 24, 2020 0.5800 0.6100 0.5500 0.5500 345,036 +0.01(+1.85%)
Mar 23, 2020 0.5300 0.5700 0.5300 0.5400 124,836 +0.01(+1.89%)
Mar 20, 2020 0.6000 0.6000 0.4800 0.5300 254,811 -0.08(-13.11%)
Mar 19, 2020 0.5800 0.6500 0.5400 0.6100 542,375 +0.07(+12.96%)
Mar 18, 2020 0.6300 0.6300 0.5300 0.5400 178,143 -0.05(-8.47%)
Mar 17, 2020 0.6300 0.7500 0.5000 0.5900 138,047 -0.01(-1.67%)
Mar 16, 2020 0.5000 0.6000 0.4600 0.6000 342,079 +0.04(+7.14%)
Mar 13, 2020 0.7000 0.7000 0.5200 0.5600 229,512 -0.02(-3.45%)
Mar 12, 2020 0.6000 0.6300 0.5200 0.5800 396,613 -0.07(-10.77%)
Mar 11, 2020 0.8200 0.8200 0.6000 0.6500 604,567 -0.15(-18.75%)
Mar 10, 2020 0.9900 0.9900 0.7600 0.8000 857,641 -0.05(-5.88%)
Mar 09, 2020 0.9700 0.9700 0.8200 0.8500 514,460 -0.12(-12.37%)
Mar 06, 2020 1.580 1.580 0.9000 0.9700 2,158,706 -0.74(-43.27%)
Mar 05, 2020 1.750 1.780 1.680 1.710 200,949 +0.02(+1.18%)
Mar 04, 2020 1.680 1.710 1.650 1.690 50,038 +0.01(+0.60%)
Mar 03, 2020 1.800 1.800 1.670 1.680 265,008 -0.06(-3.45%)
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.