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 30, 2016 15.33 15.33 15.33 0 -0.66(-4.13%)
Dec 29, 2016 14.28 16.00 14.28 15.99 27,141 +1.59(+11.04%)
Dec 28, 2016 14.12 14.50 14.09 14.40 11,827 +0.29(+2.06%)
Dec 23, 2016 14.11 14.11 14.11 0 -0.38(-2.62%)
Dec 22, 2016 14.80 14.90 14.42 14.49 17,323 -0.43(-2.88%)
Dec 21, 2016 15.46 15.80 14.55 14.92 107,914 -0.38(-2.48%)
Dec 20, 2016 14.20 15.80 14.10 15.30 61,248 +0.83(+5.74%)
Dec 19, 2016 13.93 15.10 13.89 14.47 35,029 +0.02(+0.14%)
Dec 16, 2016 13.48 14.58 13.05 14.45 154,902 +1.40(+10.73%)
Dec 15, 2016 14.80 14.80 13.05 13.05 29,262 -1.75(-11.82%)
Dec 14, 2016 15.64 15.73 14.75 14.80 47,650 -0.80(-5.13%)
Dec 13, 2016 15.43 15.70 15.25 15.60 58,276 +0.38(+2.50%)
Dec 12, 2016 14.80 15.30 14.66 15.22 34,253 +0.52(+3.54%)
Dec 09, 2016 14.52 14.98 14.45 14.70 35,848 +0.16(+1.10%)
Dec 08, 2016 14.53 14.65 14.14 14.54 21,685 +0.24(+1.68%)
Dec 07, 2016 14.15 14.68 14.14 14.30 42,069 +0.02(+0.14%)
Dec 06, 2016 14.56 15.00 14.00 14.28 22,491 -0.51(-3.45%)
Dec 05, 2016 14.26 14.80 14.19 14.79 12,951 +0.33(+2.28%)
Dec 02, 2016 14.80 14.89 14.41 14.46 45,773 -0.48(-3.21%)
Dec 01, 2016 15.38 15.40 14.79 14.94 39,455 -0.66(-4.23%)
Nov 30, 2016 15.84 15.88 15.30 15.60 29,545 -0.60(-3.70%)
Nov 29, 2016 16.51 16.51 15.87 16.20 553,290 -0.50(-2.99%)
Nov 28, 2016 16.30 16.70 16.25 16.70 10,134 +0.36(+2.20%)
Nov 25, 2016 16.61 16.61 16.19 16.34 15,567 +0.00(+0.00%)
Nov 24, 2016 16.93 16.93 16.22 16.34 10,666 -0.53(-3.14%)
Nov 23, 2016 17.16 17.16 16.33 16.87 12,666 -0.29(-1.69%)
Nov 22, 2016 17.26 17.26 16.88 17.16 8,369 +0.13(+0.76%)
Nov 21, 2016 17.02 17.27 16.85 17.03 25,339 -0.07(-0.41%)
Nov 18, 2016 16.64 17.39 16.40 17.10 88,181 +0.32(+1.91%)
Nov 17, 2016 16.44 16.95 16.33 16.78 255,371 +0.25(+1.51%)
Nov 16, 2016 16.58 16.65 16.35 16.53 16,526 -0.11(-0.66%)
Nov 15, 2016 16.23 16.70 15.86 16.64 16,354 +0.69(+4.33%)
Nov 14, 2016 15.13 15.99 15.02 15.95 23,629 +0.30(+1.92%)
Nov 11, 2016 17.00 17.00 15.22 15.65 69,012 -1.64(-9.49%)
Nov 10, 2016 17.93 17.93 16.97 17.29 59,799 -0.90(-4.95%)
Nov 09, 2016 19.20 19.25 18.75 18.19 119,819 -0.31(-1.68%)
Nov 08, 2016 17.90 18.62 17.71 18.50 141,672 +0.69(+3.87%)
Nov 07, 2016 18.00 18.09 17.33 17.81 37,975 -0.12(-0.67%)
Nov 04, 2016 18.45 18.60 17.64 17.93 44,174 -0.52(-2.82%)
Nov 03, 2016 19.00 19.01 18.45 18.45 20,232 -0.75(-3.91%)
Nov 02, 2016 19.20 19.33 18.93 19.20 38,526 +0.05(+0.26%)
Nov 01, 2016 18.60 20.18 18.60 19.15 178,367 +0.43(+2.30%)
Oct 31, 2016 18.43 18.92 18.26 18.72 27,696 +0.25(+1.38%)
Oct 28, 2016 18.40 18.60 18.20 18.46 11,022 -0.14(-0.73%)
Oct 27, 2016 18.75 18.79 18.07 18.60 24,050 -0.07(-0.37%)
Oct 26, 2016 18.73 18.85 18.61 18.67 35,898 +0.00(+0.00%)
Oct 25, 2016 18.67 18.89 18.51 18.67 8,200 -0.09(-0.48%)
Oct 24, 2016 18.79 18.88 18.67 18.76 6,121 +0.04(+0.21%)
Oct 21, 2016 19.03 19.07 18.70 18.72 19,480 -0.48(-2.50%)
Oct 20, 2016 18.93 19.20 18.71 19.20 27,096 +0.47(+2.51%)
Oct 19, 2016 18.25 18.90 18.25 18.73 16,670 +0.44(+2.41%)
Oct 18, 2016 17.90 18.44 17.90 18.29 47,069 +0.50(+2.81%)
Oct 17, 2016 17.74 17.96 17.74 17.79 6,407 +0.00(+0.00%)
Oct 14, 2016 17.97 17.97 17.58 17.79 3,760 +0.04(+0.23%)
Oct 13, 2016 17.50 17.80 17.35 17.75 11,704 +0.25(+1.43%)
Oct 12, 2016 17.29 17.50 17.15 17.50 58,936 +0.29(+1.69%)
Oct 11, 2016 17.30 17.43 17.08 17.21 34,083 -0.06(-0.35%)
Oct 07, 2016 17.27 17.27 17.27 0 +0.05(+0.29%)
Oct 06, 2016 17.01 17.26 16.86 17.22 26,556 +0.11(+0.64%)
Oct 05, 2016 16.91 17.40 16.52 17.11 21,556 +0.51(+3.07%)
Oct 04, 2016 17.48 17.48 16.05 16.60 70,222 -0.93(-5.31%)
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.