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 (%)
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%)
Dec 02, 2019 3.500 3.530 3.430 3.430 61,982 -0.06(-1.72%)
Nov 29, 2019 3.490 3.510 3.450 3.490 35,295 +0.05(+1.45%)
Nov 28, 2019 3.400 3.490 3.400 3.440 12,200 +0.04(+1.18%)
Nov 27, 2019 3.490 3.490 3.330 3.400 62,292 -0.10(-2.86%)
Nov 26, 2019 3.380 3.500 3.250 3.500 128,490 +0.12(+3.55%)
Nov 25, 2019 3.410 3.500 3.340 3.380 30,325 -0.04(-1.17%)
Nov 22, 2019 3.390 3.440 3.260 3.420 245,240 +0.02(+0.59%)
Nov 21, 2019 3.370 3.450 3.330 3.400 51,179 +0.02(+0.59%)
Nov 20, 2019 3.420 3.530 3.360 3.380 132,701 -0.04(-1.17%)
Nov 19, 2019 3.510 3.760 3.380 3.420 190,641 -0.02(-0.58%)
Nov 18, 2019 3.200 3.540 3.190 3.440 120,950 +0.26(+8.18%)
Nov 15, 2019 3.400 3.420 3.100 3.180 149,240 -0.22(-6.47%)
Nov 14, 2019 3.340 3.550 3.340 3.400 47,361 +0.04(+1.19%)
Nov 13, 2019 3.390 3.480 3.350 3.360 33,716 -0.09(-2.61%)
Nov 12, 2019 3.350 3.470 3.320 3.450 111,910 +0.08(+2.37%)
Nov 11, 2019 3.390 3.460 3.340 3.370 82,034 +0.00(+0.00%)
Nov 08, 2019 3.430 3.460 3.350 3.370 43,666 -0.07(-2.03%)
Nov 07, 2019 3.470 3.470 3.360 3.440 47,780 +0.02(+0.58%)
Nov 06, 2019 3.450 3.500 3.390 3.420 44,548 -0.06(-1.72%)
Nov 05, 2019 3.690 3.690 3.400 3.480 156,213 -0.21(-5.69%)
Nov 04, 2019 3.560 3.850 3.550 3.690 105,463 +0.14(+3.94%)
Nov 01, 2019 3.630 3.670 3.110 3.550 350,588 -0.52(-12.78%)
Oct 31, 2019 4.090 4.120 4.010 4.070 30,392 -0.03(-0.73%)
Oct 30, 2019 4.100 4.100 4.030 4.100 12,550 +0.07(+1.74%)
Oct 29, 2019 4.150 4.180 3.980 4.030 112,327 -0.03(-0.74%)
Oct 28, 2019 4.070 4.100 3.990 4.060 57,595 -0.04(-0.98%)
Oct 25, 2019 4.220 4.240 4.050 4.100 287,814 -0.05(-1.20%)
Oct 24, 2019 4.300 4.310 4.130 4.150 56,332 -0.09(-2.12%)
Oct 23, 2019 4.110 4.250 4.110 4.240 20,697 +0.08(+1.92%)
Oct 22, 2019 4.140 4.190 4.060 4.160 51,850 +0.03(+0.73%)
Oct 21, 2019 4.280 4.310 4.100 4.130 17,303 +0.04(+0.98%)
Oct 18, 2019 4.220 4.230 4.060 4.090 24,010 -0.13(-3.08%)
Oct 17, 2019 4.120 4.240 4.040 4.220 98,772 +0.19(+4.71%)
Oct 16, 2019 4.000 4.050 3.910 4.030 104,776 +0.00(+0.00%)
Oct 15, 2019 4.230 4.250 4.020 4.030 65,479 -0.23(-5.40%)
Oct 11, 2019 4.260 4.260 4.260 0 -0.18(-4.05%)
Oct 10, 2019 4.230 4.530 4.130 4.440 351,542 +0.14(+3.26%)
Oct 09, 2019 4.370 4.400 4.250 4.300 202,626 +0.00(+0.00%)
Oct 08, 2019 4.420 4.420 4.230 4.300 143,135 +0.03(+0.70%)
Oct 07, 2019 4.390 4.440 4.200 4.270 117,551 -0.14(-3.17%)
Oct 04, 2019 4.590 4.590 4.340 4.410 39,554 -0.09(-2.00%)
Oct 03, 2019 4.640 4.700 4.460 4.500 36,075 -0.10(-2.17%)
Oct 02, 2019 4.320 4.700 4.320 4.600 97,752 +0.17(+3.84%)
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.