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, 2019 4.540 4.550 4.340 4.440 51,382 -0.10(-2.20%)
Sep 27, 2019 4.850 4.880 4.420 4.540 146,804 -0.31(-6.39%)
Sep 26, 2019 4.630 4.870 4.550 4.850 87,249 +0.22(+4.75%)
Sep 25, 2019 5.040 5.040 4.570 4.630 133,619 -0.43(-8.50%)
Sep 24, 2019 5.060 5.100 5.000 5.060 49,109 -0.02(-0.39%)
Sep 23, 2019 4.920 5.100 4.900 5.080 82,725 +0.18(+3.67%)
Sep 20, 2019 4.870 4.970 4.680 4.900 117,866 +0.03(+0.62%)
Sep 19, 2019 4.990 5.040 4.820 4.870 50,791 -0.11(-2.21%)
Sep 18, 2019 5.310 5.410 4.940 4.980 40,893 -0.33(-6.21%)
Sep 17, 2019 4.980 5.360 4.940 5.310 46,926 +0.40(+8.15%)
Sep 16, 2019 4.970 5.290 4.760 4.910 102,008 -0.10(-2.00%)
Sep 13, 2019 5.170 5.350 4.920 5.010 164,401 -0.06(-1.18%)
Sep 12, 2019 5.000 5.130 4.880 5.070 90,706 +0.29(+6.07%)
Sep 11, 2019 4.650 4.860 4.650 4.780 90,222 +0.17(+3.69%)
Sep 10, 2019 4.780 4.830 4.610 4.610 58,489 -0.16(-3.35%)
Sep 09, 2019 5.060 5.110 4.730 4.770 135,552 -0.30(-5.92%)
Sep 06, 2019 5.310 5.460 5.070 5.070 113,954 -0.18(-3.43%)
Sep 05, 2019 5.600 5.600 5.080 5.250 194,988 -0.50(-8.70%)
Sep 04, 2019 5.500 5.870 5.320 5.750 159,968 +0.25(+4.55%)
Sep 03, 2019 5.610 5.650 5.470 5.500 82,878 +0.04(+0.73%)
Aug 30, 2019 5.460 5.460 5.460 0 +0.16(+3.02%)
Aug 29, 2019 5.610 5.610 5.250 5.300 69,169 -0.26(-4.68%)
Aug 28, 2019 5.540 5.590 5.340 5.560 124,458 +0.06(+1.09%)
Aug 27, 2019 5.440 5.580 5.360 5.500 408,693 +0.09(+1.66%)
Aug 26, 2019 5.480 5.480 5.290 5.410 55,040 -0.09(-1.64%)
Aug 23, 2019 5.410 5.540 5.280 5.500 331,622 +0.22(+4.17%)
Aug 22, 2019 5.490 5.490 5.260 5.280 58,614 -0.19(-3.47%)
Aug 21, 2019 5.540 5.550 5.310 5.470 81,892 -0.01(-0.18%)
Aug 20, 2019 5.390 5.570 5.390 5.480 129,300 +0.09(+1.67%)
Aug 19, 2019 5.600 5.630 5.320 5.390 141,039 -0.21(-3.75%)
Aug 16, 2019 5.830 5.830 5.580 5.600 74,734 -0.06(-1.06%)
Aug 15, 2019 6.000 6.090 5.400 5.660 407,308 -0.35(-5.82%)
Aug 14, 2019 5.980 6.480 5.940 6.010 339,785 +0.69(+12.97%)
Aug 13, 2019 5.500 5.500 5.190 5.320 165,695 -0.08(-1.48%)
Aug 12, 2019 5.350 5.540 5.340 5.400 101,309 +0.07(+1.31%)
Aug 09, 2019 5.560 5.570 5.320 5.330 150,738 -0.22(-3.96%)
Aug 08, 2019 5.680 5.680 5.410 5.550 79,173 -0.12(-2.12%)
Aug 07, 2019 5.360 5.750 5.220 5.670 239,808 +0.44(+8.41%)
Aug 06, 2019 5.050 5.440 5.010 5.230 342,386 +0.32(+6.52%)
Aug 02, 2019 4.910 4.910 4.910 0 -1.24(-20.16%)
Aug 01, 2019 5.980 6.230 5.750 6.150 106,096 +0.18(+3.02%)
Jul 31, 2019 6.240 6.280 5.910 5.970 75,491 -0.25(-4.02%)
Jul 30, 2019 6.280 6.440 6.190 6.220 65,492 -0.06(-0.96%)
Jul 29, 2019 6.450 6.450 6.220 6.280 68,519 -0.16(-2.48%)
Jul 26, 2019 6.500 6.500 6.310 6.440 81,178 -0.08(-1.23%)
Jul 25, 2019 6.590 6.620 6.470 6.520 65,321 -0.08(-1.21%)
Jul 24, 2019 6.630 6.680 6.540 6.600 116,202 -0.03(-0.45%)
Jul 23, 2019 6.600 6.750 6.470 6.630 212,232 +0.08(+1.22%)
Jul 22, 2019 6.900 6.910 6.550 6.550 341,738 -0.30(-4.38%)
Jul 19, 2019 6.240 6.950 6.240 6.850 338,932 +0.50(+7.87%)
Jul 18, 2019 6.200 6.350 6.050 6.350 385,071 +0.17(+2.75%)
Jul 17, 2019 5.900 6.280 5.900 6.180 189,225 +0.29(+4.92%)
Jul 16, 2019 6.330 6.330 5.890 5.890 199,538 -0.60(-9.24%)
Jul 15, 2019 6.470 6.640 6.450 6.490 100,895 +0.04(+0.62%)
Jul 12, 2019 6.280 6.500 6.220 6.450 85,564 +0.18(+2.87%)
Jul 11, 2019 6.380 6.380 6.220 6.270 30,692 -0.08(-1.26%)
Jul 10, 2019 6.280 6.460 6.210 6.350 88,407 +0.07(+1.11%)
Jul 09, 2019 6.090 6.320 6.090 6.280 50,701 +0.23(+3.80%)
Jul 08, 2019 5.900 6.180 5.900 6.050 59,477 +0.15(+2.54%)
Jul 05, 2019 5.990 6.040 5.840 5.900 31,041 -0.09(-1.50%)
Jul 04, 2019 6.090 6.110 5.970 5.990 23,190 -0.12(-1.96%)
Jul 03, 2019 6.030 6.150 5.950 6.110 70,400 +0.08(+1.33%)
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.