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, 2017 7.190 7.550 7.190 7.450 65,945 +0.15(+2.05%)
Nov 29, 2017 7.110 7.330 7.100 7.300 12,175 +0.25(+3.55%)
Nov 28, 2017 7.130 7.130 7.000 7.050 13,356 +0.04(+0.57%)
Nov 27, 2017 7.120 7.120 6.950 7.010 46,302 -0.07(-0.99%)
Nov 24, 2017 7.300 7.325 7.060 7.080 19,384 -0.14(-1.94%)
Nov 23, 2017 7.480 7.480 7.210 7.220 11,999 -0.08(-1.10%)
Nov 22, 2017 7.690 7.710 7.300 7.300 40,462 -0.45(-5.81%)
Nov 21, 2017 8.140 7.610 7.750 50,340 -0.39(-4.79%)
Nov 20, 2017 8.570 8.640 8.120 8.140 36,195 -0.43(-5.02%)
Nov 17, 2017 8.700 8.700 8.310 8.570 947,762 +0.04(+0.47%)
Nov 16, 2017 8.000 8.960 7.785 8.530 145,334 +0.58(+7.30%)
Nov 15, 2017 7.690 7.960 7.670 7.950 43,938 +0.35(+4.61%)
Nov 14, 2017 7.740 7.770 7.500 7.600 46,584 -0.08(-1.04%)
Nov 13, 2017 7.770 7.770 7.590 7.680 35,717 -0.01(-0.13%)
Nov 10, 2017 7.500 7.800 7.100 7.690 80,064 +0.03(+0.39%)
Nov 09, 2017 7.010 7.860 7.010 7.660 98,476 -0.35(-4.37%)
Nov 08, 2017 8.550 8.550 8.000 8.010 57,697 -0.35(-4.19%)
Nov 07, 2017 8.680 8.700 8.250 8.360 46,263 -0.34(-3.91%)
Nov 06, 2017 8.450 9.070 8.300 8.700 62,788 +0.29(+3.45%)
Nov 03, 2017 8.360 8.410 8.080 8.410 20,288 +0.05(+0.60%)
Nov 02, 2017 8.250 8.560 8.250 8.360 25,855 +0.14(+1.70%)
Nov 01, 2017 8.180 8.240 8.050 8.220 148,511 +0.15(+1.86%)
Oct 31, 2017 8.120 8.190 8.000 8.070 27,924 -0.04(-0.49%)
Oct 30, 2017 7.810 8.210 7.810 8.110 110,700 +0.28(+3.58%)
Oct 27, 2017 7.000 7.890 6.990 7.830 246,947 +0.81(+11.54%)
Oct 26, 2017 7.010 7.210 6.940 7.020 21,373 +0.06(+0.86%)
Oct 25, 2017 7.180 7.180 6.900 6.960 27,668 -0.24(-3.33%)
Oct 24, 2017 7.150 7.350 7.070 7.200 42,426 +0.05(+0.70%)
Oct 23, 2017 7.340 7.340 7.030 7.150 43,725 -0.05(-0.69%)
Oct 20, 2017 7.190 7.280 7.010 7.200 68,204 +0.18(+2.56%)
Oct 19, 2017 7.690 7.780 7.010 7.020 99,813 -0.62(-8.12%)
Oct 18, 2017 7.700 7.740 7.540 7.640 134,135 -0.08(-1.04%)
Oct 17, 2017 7.770 7.800 7.530 7.720 64,632 -0.24(-3.02%)
Oct 16, 2017 8.880 8.880 7.950 7.960 112,941 -1.37(-14.68%)
Oct 13, 2017 9.600 9.680 9.280 9.330 55,166 -0.38(-3.91%)
Oct 12, 2017 9.050 9.850 8.850 9.710 28,251 +0.63(+6.94%)
Oct 11, 2017 9.050 9.160 8.850 9.080 15,024 +0.06(+0.67%)
Oct 10, 2017 9.040 9.340 9.020 9.020 7,001 -0.20(-2.17%)
Oct 06, 2017 9.530 9.530 9.190 9.220 17,529 -0.23(-2.43%)
Oct 05, 2017 9.720 9.750 9.420 9.450 44,161 -0.30(-3.08%)
Oct 04, 2017 9.900 10.00 9.680 9.750 13,098 -0.25(-2.50%)
Oct 03, 2017 10.17 10.35 9.980 10.00 33,273 -0.19(-1.86%)
Oct 02, 2017 10.17 10.19 9.880 10.19 17,271 +0.05(+0.49%)
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%)
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.