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 (%)
Jan 31, 2018 9.150 9.190 8.440 8.870 58,917 -0.39(-4.21%)
Jan 30, 2018 9.660 9.250 9.260 20,015 -0.40(-4.14%)
Jan 29, 2018 9.800 9.890 9.620 9.660 27,962 -0.33(-3.30%)
Jan 26, 2018 10.23 10.23 9.740 9.990 21,499 -0.17(-1.67%)
Jan 25, 2018 10.63 10.65 10.05 10.16 25,089 -0.47(-4.42%)
Jan 24, 2018 11.23 11.23 10.51 10.63 35,641 -0.36(-3.28%)
Jan 23, 2018 11.15 11.16 10.75 10.99 45,328 -0.04(-0.36%)
Jan 22, 2018 11.50 11.50 10.68 11.03 84,358 +0.32(+2.99%)
Jan 19, 2018 10.75 10.97 10.51 10.71 28,225 +0.13(+1.23%)
Jan 18, 2018 10.66 10.75 10.40 10.58 30,993 +0.03(+0.28%)
Jan 17, 2018 10.13 11.01 10.13 10.55 101,622 -0.05(-0.47%)
Jan 16, 2018 10.99 10.99 10.37 10.60 29,625 -0.27(-2.48%)
Jan 15, 2018 11.18 11.18 10.77 10.87 18,522 +0.02(+0.18%)
Jan 12, 2018 11.05 11.05 10.83 10.85 38,542 -0.09(-0.82%)
Jan 11, 2018 11.04 11.04 10.89 10.94 60,851 +0.01(+0.09%)
Jan 10, 2018 11.15 11.35 10.93 10.93 92,764 -0.28(-2.50%)
Jan 09, 2018 11.11 11.32 10.69 11.21 38,480 +0.36(+3.32%)
Jan 08, 2018 10.35 11.32 10.35 10.85 35,300 +0.08(+0.74%)
Jan 05, 2018 10.82 10.90 10.56 10.77 12,818 -0.03(-0.28%)
Jan 04, 2018 10.17 11.08 10.01 10.80 56,029 +0.59(+5.78%)
Jan 03, 2018 9.730 10.28 9.560 10.21 28,589 +0.32(+3.24%)
Jan 02, 2018 8.610 9.720 8.610 9.890 47,109 +0.23(+2.38%)
Dec 29, 2017 9.660 9.660 9.660 0 +0.12(+1.26%)
Dec 28, 2017 9.700 9.760 9.540 9.540 11,044 -0.16(-1.65%)
Dec 27, 2017 9.790 9.790 9.580 9.700 16,998 +0.09(+0.94%)
Dec 22, 2017 9.650 9.650 9.590 9.610 7,079 -0.02(-0.21%)
Dec 21, 2017 9.640 9.690 9.570 9.630 11,151 -0.10(-1.03%)
Dec 20, 2017 9.550 9.780 9.510 9.730 41,497 +0.24(+2.53%)
Dec 19, 2017 9.380 9.700 9.280 9.490 15,954 -0.08(-0.84%)
Dec 18, 2017 9.850 9.950 9.400 9.570 38,842 -0.43(-4.30%)
Dec 15, 2017 10.01 10.16 9.810 10.00 46,670 +0.09(+0.91%)
Dec 14, 2017 9.790 10.03 9.730 9.910 40,598 +0.18(+1.85%)
Dec 13, 2017 8.980 9.760 8.780 9.730 59,719 +0.89(+10.07%)
Dec 12, 2017 8.450 8.840 8.440 8.840 14,808 +0.26(+3.03%)
Dec 11, 2017 8.350 8.860 8.200 8.580 30,428 +0.18(+2.14%)
Dec 08, 2017 7.480 8.400 7.480 8.400 77,545 +0.93(+12.45%)
Dec 07, 2017 7.270 7.470 7.150 7.470 27,620 -0.03(-0.40%)
Dec 06, 2017 7.490 7.720 7.320 7.500 33,277 +0.04(+0.54%)
Dec 05, 2017 8.090 8.090 7.220 7.460 46,188 -0.52(-6.52%)
Dec 04, 2017 7.090 7.980 7.090 7.980 35,985 +0.75(+10.37%)
Dec 01, 2017 7.680 7.680 7.080 7.230 36,884 -0.22(-2.95%)
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%)
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.