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 (%)
Jun 30, 2016 14.95 14.95 14.95 0 -0.04(-0.27%)
Jun 29, 2016 14.87 15.00 14.82 14.99 138,127 +0.14(+0.94%)
Jun 28, 2016 15.05 15.06 14.55 14.85 289,368 -1.63(-9.89%)
Jun 27, 2016 16.96 17.00 16.06 16.48 42,035 -0.47(-2.77%)
Jun 24, 2016 17.00 17.00 16.40 16.95 74,057 -0.05(-0.29%)
Jun 23, 2016 16.65 17.10 16.54 17.00 59,000 +0.40(+2.41%)
Jun 22, 2016 16.73 16.73 16.40 16.60 83,620 +0.35(+2.15%)
Jun 21, 2016 16.40 16.54 15.69 16.25 58,629 -0.19(-1.16%)
Jun 20, 2016 16.79 16.85 16.11 16.44 23,496 -0.31(-1.85%)
Jun 17, 2016 16.90 17.10 16.63 16.75 34,574 +0.00(+0.00%)
Jun 16, 2016 17.00 17.73 16.70 16.75 88,614 +0.26(+1.58%)
Jun 15, 2016 16.06 17.50 15.62 16.49 126,002 +0.92(+5.91%)
Jun 14, 2016 15.40 15.69 15.40 15.57 97,771 +0.17(+1.10%)
Jun 13, 2016 15.20 15.40 15.20 15.40 84,523 +0.20(+1.32%)
Jun 10, 2016 14.99 15.20 14.99 15.20 45,152 +0.20(+1.33%)
Jun 09, 2016 14.50 15.10 14.50 15.00 73,974 +0.50(+3.45%)
Jun 08, 2016 14.10 14.90 14.09 14.50 66,830 +0.45(+3.20%)
Jun 07, 2016 14.12 14.12 13.83 14.05 37,803 +0.05(+0.36%)
Jun 06, 2016 13.97 14.05 13.97 14.00 16,235 +0.03(+0.21%)
Jun 03, 2016 14.14 14.15 13.97 13.97 23,659 -0.03(-0.21%)
Jun 02, 2016 14.13 14.13 13.69 14.00 40,842 +0.00(+0.00%)
Jun 01, 2016 14.14 14.15 13.87 14.00 8,023 -0.15(-1.06%)
May 31, 2016 14.14 14.15 13.99 14.15 26,702 +0.02(+0.14%)
May 30, 2016 14.13 14.13 14.07 14.13 3,366 +0.23(+1.65%)
May 27, 2016 14.12 14.13 13.85 13.90 15,196 -0.09(-0.64%)
May 26, 2016 14.09 14.10 13.90 13.99 21,036 -0.09(-0.64%)
May 25, 2016 14.13 14.15 13.91 14.08 41,788 +0.22(+1.59%)
May 24, 2016 13.30 14.14 13.25 13.86 66,855 +0.59(+4.45%)
May 20, 2016 13.27 13.27 13.27 0 +0.27(+2.08%)
May 19, 2016 13.00 13.00 12.86 13.00 17,942 +0.00(+0.00%)
May 18, 2016 12.51 13.00 12.50 13.00 36,591 +0.48(+3.83%)
May 17, 2016 12.49 12.52 12.45 12.52 24,985 +0.05(+0.40%)
May 16, 2016 12.50 12.98 12.47 12.47 48,659 -0.02(-0.16%)
May 13, 2016 12.49 12.50 12.46 12.49 29,066 +0.05(+0.40%)
May 12, 2016 12.26 12.50 12.26 12.44 20,934 +0.44(+3.67%)
May 11, 2016 12.00 12.24 11.97 12.00 24,437 +0.01(+0.08%)
May 10, 2016 11.98 12.00 11.85 11.99 12,943 +0.14(+1.18%)
May 09, 2016 11.78 12.00 11.78 11.85 15,350 -0.44(-3.58%)
May 06, 2016 11.96 12.50 11.90 12.29 29,277 +0.39(+3.28%)
May 05, 2016 11.90 11.90 11.90 11.90 8,177 +0.10(+0.85%)
May 04, 2016 12.00 12.00 11.80 11.80 300 -0.20(-1.67%)
May 03, 2016 12.00 12.00 11.41 12.00 35,045 +0.00(+0.00%)
May 02, 2016 12.00 12.00 11.99 12.00 10,118 +0.48(+4.17%)
Apr 29, 2016 11.42 12.00 11.42 11.52 28,450 +0.02(+0.17%)
Apr 28, 2016 9.690 12.50 9.690 11.50 30,357 +1.81(+18.68%)
Apr 27, 2016 9.650 9.700 9.620 9.690 14,200 +0.14(+1.47%)
Apr 26, 2016 9.700 9.700 9.550 9.550 23,690 -0.05(-0.52%)
Apr 25, 2016 9.250 9.640 9.170 9.600 5,600 +0.35(+3.78%)
Apr 22, 2016 9.240 9.250 9.150 9.250 7,300 +0.09(+0.98%)
Apr 21, 2016 9.160 9.160 9.160 9.160 500 -0.06(-0.70%)
Apr 20, 2016 9.240 9.250 9.225 9.225 700 -0.03(-0.27%)
Apr 19, 2016 9.250 9.250 9.250 9.250 1,765 +0.00(+0.00%)
Apr 18, 2016 9.230 9.250 9.225 9.250 15,250 +0.09(+0.98%)
Apr 15, 2016 9.250 9.250 9.160 9.160 5,200 +0.01(+0.11%)
Apr 14, 2016 9.160 9.250 9.150 9.150 5,050 -0.01(-0.11%)
Apr 13, 2016 9.160 9.160 9.160 9.160 100 +0.01(+0.11%)
Apr 12, 2016 9.200 9.250 9.150 9.150 21,110 +0.05(+0.55%)
Apr 11, 2016 9.100 9.100 9.100 9.100 35,300 +0.10(+1.11%)
Apr 08, 2016 9.000 9.100 9.000 9.000 36,900 +0.00(+0.00%)
Apr 07, 2016 9.000 9.050 9.000 9.000 23,957 -0.05(-0.55%)
Apr 06, 2016 9.000 9.050 9.000 9.050 19,400 +0.00(+0.00%)
Apr 05, 2016 8.900 9.050 8.900 9.050 31,500 +0.15(+1.69%)
Apr 04, 2016 8.810 8.900 8.810 8.900 32,100 +0.00(+0.00%)
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.