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 (%)
Sep 30, 2016 19.00 19.10 18.40 18.56 58,357 -0.07(-0.38%)
Sep 29, 2016 18.15 18.75 18.05 18.63 37,091 +0.33(+1.80%)
Sep 28, 2016 18.25 18.36 18.11 18.30 13,560 +0.20(+1.10%)
Sep 27, 2016 18.11 18.11 17.82 18.10 25,275 -0.02(-0.11%)
Sep 26, 2016 18.00 18.36 18.00 18.12 25,271 +0.01(+0.06%)
Sep 23, 2016 17.87 18.14 17.83 18.11 12,723 +0.51(+2.90%)
Sep 22, 2016 17.05 17.80 16.97 17.60 25,036 +0.77(+4.58%)
Sep 21, 2016 16.30 16.91 16.09 16.83 46,842 +0.54(+3.31%)
Sep 20, 2016 16.28 16.30 16.19 16.29 33,394 +0.11(+0.68%)
Sep 19, 2016 16.15 16.30 16.05 16.18 14,701 +0.08(+0.50%)
Sep 16, 2016 16.43 16.43 16.10 16.10 17,033 -0.19(-1.17%)
Sep 15, 2016 15.94 16.29 15.94 16.29 29,619 +0.35(+2.20%)
Sep 14, 2016 16.47 16.50 15.94 15.94 18,773 -0.48(-2.92%)
Sep 13, 2016 16.69 16.69 16.40 16.42 23,063 -0.08(-0.48%)
Sep 12, 2016 17.22 17.22 16.39 16.50 17,941 -0.40(-2.37%)
Sep 09, 2016 16.70 17.01 16.46 16.90 83,820 +0.39(+2.36%)
Sep 08, 2016 16.90 16.91 16.30 16.51 19,756 -0.49(-2.88%)
Sep 07, 2016 17.73 17.74 16.88 17.00 23,639 -0.30(-1.73%)
Sep 06, 2016 17.84 17.84 17.20 17.30 32,665 +0.05(+0.29%)
Sep 02, 2016 17.25 17.25 17.25 0 +0.57(+3.42%)
Sep 01, 2016 16.21 16.90 16.21 16.68 61,500 +0.31(+1.89%)
Aug 31, 2016 16.47 16.54 16.21 16.37 23,641 +0.02(+0.12%)
Aug 30, 2016 17.35 17.35 16.12 16.35 55,804 -1.07(-6.14%)
Aug 29, 2016 17.61 17.82 17.42 17.42 55,984 -0.06(-0.34%)
Aug 26, 2016 17.56 18.18 17.09 17.48 24,735 -0.02(-0.11%)
Aug 25, 2016 17.80 18.00 17.24 17.50 36,982 -0.17(-0.96%)
Aug 24, 2016 18.30 18.30 17.30 17.67 113,665 -0.67(-3.65%)
Aug 23, 2016 18.72 18.72 18.00 18.34 35,029 -0.40(-2.13%)
Aug 22, 2016 18.79 18.80 18.51 18.74 28,893 -0.21(-1.11%)
Aug 19, 2016 19.41 19.45 18.87 18.95 39,718 -0.37(-1.92%)
Aug 18, 2016 18.94 19.32 18.94 19.32 9,883 +0.41(+2.17%)
Aug 17, 2016 18.99 19.21 18.65 18.91 29,933 +0.01(+0.05%)
Aug 16, 2016 19.00 19.20 18.70 18.90 30,692 +0.00(+0.00%)
Aug 15, 2016 18.15 19.97 18.15 18.90 56,383 +0.80(+4.42%)
Aug 12, 2016 17.56 18.24 17.33 18.10 97,407 +0.86(+4.99%)
Aug 11, 2016 17.00 17.40 16.96 17.24 151,613 +0.29(+1.71%)
Aug 10, 2016 16.62 16.99 16.55 16.95 50,037 +0.27(+1.62%)
Aug 09, 2016 16.23 16.68 16.12 16.68 178,859 +0.52(+3.22%)
Aug 08, 2016 16.30 16.30 16.00 16.16 55,044 +0.00(+0.00%)
Aug 05, 2016 16.20 16.30 15.93 16.16 32,281 -0.14(-0.86%)
Aug 04, 2016 16.30 16.30 16.23 16.30 29,488 +0.01(+0.06%)
Aug 03, 2016 16.25 16.30 16.20 16.29 37,247 +0.09(+0.56%)
Aug 02, 2016 15.99 16.25 15.90 16.20 81,472 +0.27(+1.69%)
Jul 29, 2016 15.93 15.93 15.93 0 +0.28(+1.79%)
Jul 28, 2016 15.51 15.71 15.42 15.65 85,091 +0.22(+1.43%)
Jul 27, 2016 15.25 15.63 15.13 15.43 160,101 +0.28(+1.85%)
Jul 26, 2016 15.00 15.18 15.00 15.15 159,040 +0.16(+1.07%)
Jul 25, 2016 15.10 15.13 14.99 14.99 45,509 -0.09(-0.60%)
Jul 22, 2016 15.10 15.10 14.95 15.08 222,243 +0.02(+0.13%)
Jul 21, 2016 14.91 15.14 14.89 15.06 243,317 +0.17(+1.14%)
Jul 20, 2016 15.01 15.02 14.74 14.89 78,330 -0.05(-0.33%)
Jul 19, 2016 14.81 15.06 14.81 14.94 65,139 +0.19(+1.29%)
Jul 18, 2016 15.14 15.15 14.48 14.75 63,691 -0.35(-2.32%)
Jul 15, 2016 14.99 15.12 14.93 15.10 116,326 +0.15(+1.00%)
Jul 14, 2016 15.15 15.15 14.90 14.95 51,616 -0.04(-0.27%)
Jul 13, 2016 15.00 15.24 14.97 14.99 167,985 +0.07(+0.47%)
Jul 12, 2016 15.09 15.10 14.92 14.92 63,441 -0.21(-1.39%)
Jul 11, 2016 15.05 15.13 14.94 15.13 224,434 +0.34(+2.30%)
Jul 08, 2016 15.05 14.78 14.79 102,279 -0.26(-1.73%)
Jul 07, 2016 15.08 15.08 14.99 15.05 39,612 +0.00(+0.00%)
Jul 05, 2016 14.99 15.08 14.85 15.05 153,119 +0.25(+1.69%)
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.