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 (%)
Feb 28, 2020 1.780 1.780 1.580 1.600 909,770 -0.21(-11.60%)
Feb 27, 2020 1.950 1.950 1.770 1.810 222,993 -0.14(-7.18%)
Feb 26, 2020 2.090 2.100 1.890 1.950 251,005 -0.15(-7.14%)
Feb 25, 2020 2.200 2.200 2.070 2.100 274,325 -0.13(-5.83%)
Feb 24, 2020 2.270 2.270 2.200 2.230 422,867 -0.01(-0.45%)
Feb 21, 2020 2.260 2.280 2.230 2.240 323,288 -0.02(-0.88%)
Feb 20, 2020 2.350 2.370 2.240 2.260 328,288 -0.06(-2.59%)
Feb 19, 2020 2.360 2.370 2.320 2.320 139,112 -0.04(-1.69%)
Feb 18, 2020 2.350 2.420 2.350 2.360 153,138 -0.02(-0.84%)
Feb 14, 2020 2.380 2.380 2.380 0 +0.03(+1.28%)
Feb 13, 2020 2.370 2.370 2.290 2.350 170,879 -0.02(-0.84%)
Feb 12, 2020 2.390 2.400 2.340 2.370 72,379 -0.04(-1.66%)
Feb 11, 2020 2.390 2.410 2.340 2.410 83,267 +0.06(+2.55%)
Feb 10, 2020 2.400 2.420 2.350 2.350 157,440 -0.05(-2.08%)
Feb 07, 2020 2.540 2.540 2.320 2.400 146,302 -0.05(-2.04%)
Feb 06, 2020 2.600 2.600 2.430 2.450 96,874 -0.06(-2.39%)
Feb 05, 2020 2.510 2.530 2.470 2.510 48,817 +0.00(+0.00%)
Feb 04, 2020 2.640 2.640 2.440 2.510 187,907 -0.13(-4.92%)
Feb 03, 2020 2.640 2.650 2.600 2.640 103,034 +0.00(+0.00%)
Jan 31, 2020 2.600 2.700 2.600 2.640 71,676 +0.00(+0.00%)
Jan 30, 2020 2.640 2.700 2.530 2.640 111,040 +0.06(+2.33%)
Jan 29, 2020 2.540 2.580 2.420 2.580 159,536 +0.00(+0.00%)
Jan 28, 2020 2.650 2.680 2.540 2.580 157,193 -0.12(-4.44%)
Jan 27, 2020 2.750 2.780 2.620 2.700 116,866 -0.05(-1.82%)
Jan 24, 2020 2.830 2.830 2.700 2.750 165,146 +0.00(+0.00%)
Jan 23, 2020 2.770 2.850 2.710 2.750 74,248 +0.01(+0.36%)
Jan 22, 2020 2.710 2.800 2.670 2.740 131,493 -0.01(-0.36%)
Jan 21, 2020 2.850 2.890 2.750 2.750 189,215 -0.10(-3.51%)
Jan 20, 2020 2.940 3.020 2.840 2.850 207,459 -0.15(-5.00%)
Jan 17, 2020 2.980 3.040 2.950 3.000 157,285 +0.02(+0.67%)
Jan 16, 2020 2.990 3.050 2.900 2.980 146,568 +0.00(+0.00%)
Jan 15, 2020 2.870 2.980 2.810 2.980 194,309 +0.10(+3.47%)
Jan 14, 2020 3.050 3.050 2.870 2.880 190,704 -0.14(-4.64%)
Jan 13, 2020 3.100 3.110 3.020 3.020 172,916 -0.07(-2.27%)
Jan 10, 2020 3.150 3.150 3.070 3.090 83,100 -0.01(-0.32%)
Jan 09, 2020 3.150 3.150 3.050 3.100 107,091 -0.01(-0.32%)
Jan 08, 2020 3.400 3.400 3.080 3.110 288,931 -0.26(-7.72%)
Jan 07, 2020 3.350 3.450 3.350 3.370 63,781 +0.00(+0.00%)
Jan 06, 2020 3.740 3.740 3.350 3.370 392,788 -0.32(-8.67%)
Jan 03, 2020 3.760 3.860 3.630 3.690 202,308 -0.05(-1.34%)
Jan 02, 2020 3.910 3.930 3.660 3.740 187,008 -0.04(-1.06%)
Dec 31, 2019 3.780 3.780 3.780 0 +0.14(+3.85%)
Dec 30, 2019 3.680 3.680 3.590 3.640 58,969 +0.14(+4.00%)
Dec 27, 2019 3.490 3.510 3.420 3.500 137,980 +0.07(+2.04%)
Dec 24, 2019 3.430 3.430 3.430 0 -0.01(-0.29%)
Dec 23, 2019 3.330 3.440 3.280 3.440 166,927 +0.09(+2.69%)
Dec 20, 2019 3.310 3.470 3.310 3.350 159,146 +0.07(+2.13%)
Dec 19, 2019 3.300 3.360 3.280 3.280 47,819 +0.00(+0.00%)
Dec 18, 2019 3.270 3.330 3.250 3.280 76,404 -0.02(-0.61%)
Dec 17, 2019 3.410 3.410 3.240 3.300 292,129 -0.04(-1.20%)
Dec 16, 2019 3.380 3.430 3.280 3.340 93,681 -0.02(-0.60%)
Dec 13, 2019 3.370 3.440 3.350 3.360 49,794 +0.05(+1.51%)
Dec 12, 2019 3.410 3.410 3.310 3.310 42,774 -0.02(-0.60%)
Dec 11, 2019 3.350 3.390 3.310 3.330 60,135 -0.02(-0.60%)
Dec 10, 2019 3.330 3.410 3.300 3.350 43,197 +0.00(+0.00%)
Dec 09, 2019 3.500 3.500 3.290 3.350 117,603 -0.07(-2.05%)
Dec 06, 2019 3.420 3.470 3.390 3.420 35,639 -0.05(-1.44%)
Dec 05, 2019 3.450 3.510 3.360 3.470 86,045 +0.02(+0.58%)
Dec 04, 2019 3.450 3.470 3.410 3.450 35,034 -0.04(-1.15%)
Dec 03, 2019 3.440 3.510 3.400 3.490 166,493 +0.06(+1.75%)
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.