Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thompson Creek Metals Company (TSX: )

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 (%)
Nov 28, 2014 2.030 2.030 1.880 1.900 705,121 -0.13(-6.40%)
Nov 27, 2014 2.070 2.110 2.020 2.030 393,200 -0.01(-0.49%)
Nov 26, 2014 2.150 2.190 2.030 2.040 1,060,001 -0.12(-5.56%)
Nov 25, 2014 2.180 2.210 2.110 2.160 1,303,855 -0.01(-0.46%)
Nov 24, 2014 2.290 2.300 2.160 2.170 462,554 -0.11(-4.82%)
Nov 21, 2014 2.300 2.330 2.250 2.280 1,617,429 +0.03(+1.33%)
Nov 20, 2014 2.200 2.260 2.160 2.250 913,837 +0.07(+3.21%)
Nov 19, 2014 2.220 2.270 2.160 2.180 747,955 -0.06(-2.68%)
Nov 18, 2014 2.340 2.340 2.230 2.240 544,894 -0.04(-1.75%)
Nov 17, 2014 2.230 2.340 2.230 2.280 136,521 -0.01(-0.44%)
Nov 14, 2014 2.210 2.320 2.170 2.290 370,451 +0.10(+4.57%)
Nov 13, 2014 2.310 2.350 2.170 2.190 293,589 -0.14(-6.01%)
Nov 12, 2014 2.550 2.550 2.320 2.330 299,340 -0.10(-4.12%)
Nov 11, 2014 2.410 2.570 2.385 2.430 459,428 +0.19(+8.48%)
Nov 10, 2014 2.270 2.300 2.190 2.240 384,120 -0.03(-1.32%)
Nov 07, 2014 2.020 2.270 2.020 2.270 371,372 +0.25(+12.38%)
Nov 06, 2014 2.060 2.080 2.000 2.020 216,340 -0.03(-1.46%)
Nov 05, 2014 2.060 2.110 2.050 2.050 165,544 -0.03(-1.44%)
Nov 04, 2014 2.130 2.130 2.050 2.080 354,806 -0.05(-2.35%)
Nov 03, 2014 2.140 2.190 2.100 2.130 145,674 +0.00(+0.00%)
Oct 31, 2014 2.110 2.140 2.040 2.130 219,027 +0.04(+1.91%)
Oct 30, 2014 2.140 2.140 2.050 2.090 162,091 -0.03(-1.42%)
Oct 29, 2014 2.150 2.210 2.120 2.120 256,338 -0.05(-2.30%)
Oct 28, 2014 2.060 2.180 2.050 2.170 123,119 +0.10(+4.83%)
Oct 27, 2014 2.140 2.140 2.060 2.070 169,368 -0.06(-2.82%)
Oct 24, 2014 2.200 2.230 2.130 2.130 212,657 -0.08(-3.62%)
Oct 23, 2014 2.200 2.290 2.180 2.210 150,879 +0.03(+1.38%)
Oct 22, 2014 2.170 2.180 609,857 -0.13(-5.63%)
Oct 21, 2014 2.200 2.320 2.200 2.310 452,112 +0.12(+5.48%)
Oct 20, 2014 2.180 2.210 2.150 2.190 346,717 +0.02(+0.92%)
Oct 17, 2014 2.220 2.230 2.170 2.170 462,074 -0.03(-1.36%)
Oct 16, 2014 2.200 2.280 2.190 2.200 680,939 -0.06(-2.65%)
Oct 15, 2014 2.200 2.270 2.150 2.260 1,105,153 +0.04(+1.80%)
Oct 14, 2014 2.240 2.290 2.180 2.220 421,773 -0.02(-0.89%)
Oct 10, 2014 2.240 2.240 2.240 0 +0.02(+0.90%)
Oct 09, 2014 2.300 2.320 2.190 2.220 415,075 -0.08(-3.48%)
Oct 08, 2014 2.260 2.330 2.190 2.300 399,849 +0.00(+0.00%)
Oct 07, 2014 2.340 2.350 2.290 2.300 485,963 -0.07(-2.95%)
Oct 06, 2014 2.410 2.410 2.250 2.370 359,066 +0.02(+0.85%)
Oct 03, 2014 2.470 2.470 2.350 2.350 147,115 -0.03(-1.26%)
Oct 02, 2014 2.430 2.430 2.310 2.380 362,598 -0.06(-2.46%)
Oct 01, 2014 2.540 2.540 2.400 2.440 337,014 -0.03(-1.21%)
Sep 30, 2014 2.580 2.580 2.470 2.470 240,204 -0.05(-1.98%)
Sep 29, 2014 2.650 2.660 2.520 2.520 252,492 -0.12(-4.55%)
Sep 26, 2014 2.500 2.650 2.500 2.640 668,510 +0.13(+5.18%)
Sep 25, 2014 2.620 2.640 2.500 2.510 626,491 -0.04(-1.57%)
Sep 24, 2014 2.590 2.590 2.510 2.550 225,783 -0.02(-0.78%)
Sep 23, 2014 2.530 2.580 2.490 2.570 342,121 +0.09(+3.63%)
Sep 22, 2014 2.640 2.640 2.450 2.480 586,784 -0.16(-6.06%)
Sep 19, 2014 2.830 2.840 2.630 2.640 739,517 -0.22(-7.69%)
Sep 18, 2014 2.880 2.930 2.850 2.860 322,055 -0.06(-2.05%)
Sep 17, 2014 2.960 2.980 2.900 2.920 143,253 -0.03(-1.02%)
Sep 16, 2014 2.920 2.975 2.850 2.950 219,314 +0.03(+1.03%)
Sep 15, 2014 3.030 3.040 2.910 2.920 484,998 -0.14(-4.58%)
Sep 12, 2014 3.100 3.140 3.060 3.060 402,638 -0.04(-1.29%)
Sep 11, 2014 3.000 3.100 3.000 3.100 264,988 +0.10(+3.33%)
Sep 10, 2014 3.020 3.020 2.960 3.000 175,542 -0.03(-0.99%)
Sep 09, 2014 2.960 3.080 2.960 3.030 404,309 +0.05(+1.68%)
Sep 08, 2014 2.980 3.030 2.950 2.980 240,427 +0.01(+0.34%)
Sep 05, 2014 3.000 3.040 2.940 2.970 221,159 -0.04(-1.33%)
Sep 04, 2014 3.070 2.970 3.010 431,239 -0.04(-1.31%)
Sep 03, 2014 3.080 3.100 3.010 3.050 636,762 -0.01(-0.33%)
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.