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 31, 2018 5.650 6.170 5.650 6.130 304,720 +0.48(+8.50%)
May 30, 2018 5.650 5.710 5.600 5.650 40,934 +0.01(+0.18%)
May 29, 2018 5.700 5.700 5.600 5.640 20,322 -0.04(-0.70%)
May 28, 2018 5.730 5.730 5.660 5.680 11,637 +0.05(+0.89%)
May 25, 2018 5.730 5.800 5.580 5.630 30,924 -0.07(-1.23%)
May 24, 2018 5.760 5.830 5.610 5.700 94,418 +0.04(+0.71%)
May 23, 2018 5.580 5.820 5.500 5.660 66,975 +0.14(+2.54%)
May 22, 2018 5.420 5.610 5.420 5.520 80,358 -0.01(-0.18%)
May 18, 2018 5.530 5.530 5.530 0 -0.07(-1.25%)
May 17, 2018 5.950 6.050 5.190 5.600 269,254 -0.35(-5.88%)
May 16, 2018 6.200 6.340 5.950 5.950 345,137 -0.33(-5.25%)
May 15, 2018 6.180 6.335 6.180 6.280 32,518 -0.10(-1.57%)
May 14, 2018 6.330 6.490 6.240 6.380 22,442 +0.09(+1.43%)
May 11, 2018 6.320 6.680 6.100 6.290 77,045 -0.42(-6.26%)
May 10, 2018 7.040 7.170 6.700 6.710 165,118 -0.49(-6.81%)
May 09, 2018 7.400 7.410 7.130 7.200 9,700 -0.18(-2.44%)
May 08, 2018 7.440 7.620 7.300 7.380 11,852 -0.08(-1.07%)
May 07, 2018 7.620 7.620 7.430 7.460 8,946 +0.04(+0.54%)
May 04, 2018 7.520 7.520 7.360 7.420 10,034 -0.07(-0.93%)
May 03, 2018 7.430 7.605 7.420 7.490 14,390 -0.06(-0.79%)
May 02, 2018 7.380 7.590 7.320 7.550 43,019 +0.15(+2.03%)
May 01, 2018 7.510 7.510 7.400 7.400 64,704 -0.13(-1.73%)
Apr 30, 2018 7.670 7.670 7.460 7.530 15,583 -0.12(-1.63%)
Apr 27, 2018 7.610 7.680 7.610 7.655 5,670 -0.09(-1.23%)
Apr 26, 2018 7.780 7.780 7.660 7.750 6,605 -0.03(-0.39%)
Apr 25, 2018 7.770 7.810 7.770 7.780 9,079 +0.04(+0.52%)
Apr 24, 2018 7.860 7.860 7.730 7.740 16,916 -0.10(-1.28%)
Apr 23, 2018 7.970 7.970 7.810 7.840 3,335 -0.16(-2.00%)
Apr 20, 2018 7.910 8.000 7.910 8.000 4,566 +0.07(+0.88%)
Apr 19, 2018 8.000 8.000 7.810 7.930 24,932 -0.07(-0.88%)
Apr 18, 2018 7.920 8.010 7.910 8.000 28,424 +0.04(+0.50%)
Apr 17, 2018 7.720 8.080 7.720 7.960 46,441 -0.04(-0.50%)
Apr 16, 2018 8.450 8.450 7.890 8.000 21,677 +0.05(+0.63%)
Apr 13, 2018 7.970 8.120 7.770 7.950 19,792 -0.04(-0.50%)
Apr 12, 2018 8.250 8.330 7.950 7.990 20,076 -0.36(-4.31%)
Apr 11, 2018 8.130 8.530 8.130 8.350 18,278 +0.08(+0.97%)
Apr 10, 2018 7.880 8.560 7.880 8.270 73,071 -0.01(-0.12%)
Apr 09, 2018 7.780 8.410 7.720 8.280 29,872 +0.37(+4.68%)
Apr 06, 2018 7.620 8.000 7.620 7.910 399,652 +0.12(+1.54%)
Apr 05, 2018 7.700 7.940 7.650 7.790 15,108 +0.09(+1.17%)
Apr 04, 2018 7.760 7.820 7.680 7.700 6,532 -0.04(-0.52%)
Apr 03, 2018 7.630 7.830 7.600 7.740 15,490 +0.00(+0.00%)
Apr 02, 2018 7.920 7.920 7.690 7.740 32,204 -0.18(-2.27%)
Mar 29, 2018 7.920 7.920 7.920 0 +0.55(+7.46%)
Mar 28, 2018 7.730 7.730 7.370 7.370 9,840 -0.36(-4.66%)
Mar 27, 2018 8.110 8.130 7.660 7.730 23,860 -0.36(-4.45%)
Mar 26, 2018 8.100 8.190 7.980 8.090 185,430 -0.03(-0.37%)
Mar 23, 2018 8.090 8.170 7.950 8.120 67,279 +0.09(+1.12%)
Mar 22, 2018 8.130 8.130 7.895 8.030 6,195 -0.01(-0.12%)
Mar 21, 2018 8.050 8.160 7.830 8.040 38,822 -0.06(-0.74%)
Mar 20, 2018 8.050 8.250 7.930 8.100 21,591 +0.01(+0.12%)
Mar 19, 2018 8.310 8.330 8.040 8.090 15,341 -0.23(-2.76%)
Mar 16, 2018 8.590 8.680 8.320 8.320 18,669 -0.27(-3.14%)
Mar 15, 2018 8.420 8.670 8.370 8.590 21,260 +0.09(+1.06%)
Mar 14, 2018 8.420 8.640 8.340 8.500 23,562 +0.08(+0.95%)
Mar 13, 2018 8.550 8.840 8.400 8.420 18,792 -0.16(-1.86%)
Mar 12, 2018 8.910 9.230 8.460 8.580 14,719 -0.45(-4.98%)
Mar 09, 2018 8.550 9.230 8.550 9.030 14,462 -0.02(-0.22%)
Mar 08, 2018 9.190 9.430 8.890 9.050 43,839 -0.19(-2.06%)
Mar 07, 2018 9.190 9.450 9.190 9.240 7,905 +0.05(+0.54%)
Mar 06, 2018 9.410 9.410 9.050 9.190 15,598 -0.18(-1.92%)
Mar 05, 2018 9.730 9.730 9.360 9.370 23,063 -0.12(-1.26%)
Mar 02, 2018 8.590 9.630 8.590 9.490 24,331 +0.67(+7.60%)
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.