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 30, 2015 0.3050 0.3050 0.2300 0.2300 3,202,570 -0.06(-22.03%)
Nov 27, 2015 0.3100 0.3200 0.2950 0.2950 367,347 -0.02(-6.35%)
Nov 26, 2015 0.3450 0.3450 0.3150 0.3150 179,399 +0.00(+0.00%)
Nov 25, 2015 0.3750 0.3750 0.3050 0.3150 443,843 -0.03(-7.35%)
Nov 24, 2015 0.3200 0.3400 0.3200 0.3400 244,621 +0.02(+4.62%)
Nov 23, 2015 0.3200 0.3250 522,477 -0.05(-14.47%)
Nov 20, 2015 0.4250 0.4250 0.3750 0.3800 170,476 -0.04(-9.52%)
Nov 19, 2015 0.4250 0.4300 0.4000 0.4200 123,986 +0.02(+5.00%)
Nov 18, 2015 0.4050 0.4150 0.4000 0.4000 148,099 -0.01(-1.23%)
Nov 17, 2015 0.4250 0.4250 0.4000 0.4050 92,282 -0.00(-1.22%)
Nov 16, 2015 0.4350 0.4350 0.4000 0.4100 161,605 -0.03(-6.82%)
Nov 13, 2015 0.4200 0.4400 0.4100 0.4400 182,563 +0.02(+4.76%)
Nov 12, 2015 0.4500 0.4500 0.4000 0.4200 307,044 -0.02(-4.55%)
Nov 11, 2015 0.5300 0.5300 0.4400 0.4400 376,365 -0.08(-15.38%)
Nov 10, 2015 0.5600 0.5600 0.5000 0.5200 298,600 -0.04(-7.14%)
Nov 09, 2015 0.6300 0.6300 0.5600 0.5600 162,127 -0.05(-8.20%)
Nov 06, 2015 0.5900 0.6100 0.5900 0.6100 26,990 +0.00(+0.00%)
Nov 05, 2015 0.6300 0.6300 0.5900 0.6100 47,501 +0.01(+1.67%)
Nov 04, 2015 0.6300 0.6300 0.6000 0.6000 155,110 -0.02(-3.23%)
Nov 03, 2015 0.6300 0.6400 0.6200 0.6200 46,376 -0.01(-1.59%)
Nov 02, 2015 0.6500 0.6500 0.6200 0.6300 24,882 +0.00(+0.00%)
Oct 30, 2015 0.6300 0.6800 0.6300 0.6300 192,019 -0.01(-1.56%)
Oct 29, 2015 0.6500 0.6900 0.6300 0.6400 101,914 -0.02(-3.03%)
Oct 28, 2015 0.6500 0.6800 0.6500 0.6600 49,060 +0.01(+1.54%)
Oct 27, 2015 0.6500 0.6500 0.6300 0.6500 27,481 +0.01(+1.56%)
Oct 26, 2015 0.6900 0.6900 0.6400 0.6400 39,358 -0.05(-7.25%)
Oct 23, 2015 0.6600 0.6900 0.6600 0.6900 50,832 +0.02(+3.76%)
Oct 22, 2015 0.6500 0.6700 0.6500 0.6650 22,802 +0.03(+3.91%)
Oct 21, 2015 0.6400 0.6500 0.6400 0.6400 63,605 -0.01(-1.54%)
Oct 20, 2015 0.6800 0.6800 0.6400 0.6500 68,690 +0.01(+1.56%)
Oct 19, 2015 0.6600 0.6600 0.6400 0.6400 81,420 -0.02(-3.03%)
Oct 16, 2015 0.6600 0.6900 0.6500 0.6600 93,811 -0.01(-1.49%)
Oct 15, 2015 0.7100 0.7100 0.6600 0.6700 73,236 -0.04(-5.63%)
Oct 14, 2015 0.7000 0.7300 0.6800 0.7100 134,367 +0.02(+2.90%)
Oct 13, 2015 0.7300 0.7300 0.6500 0.6900 109,064 -0.05(-6.76%)
Oct 09, 2015 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Oct 08, 2015 0.6800 0.7300 0.6800 0.7300 130,060 +0.06(+8.96%)
Oct 07, 2015 0.7000 0.7500 0.6500 0.6700 252,175 -0.03(-4.29%)
Oct 06, 2015 0.6300 0.7000 0.6200 0.7000 123,560 +0.08(+12.90%)
Oct 05, 2015 0.6000 0.6300 0.6000 0.6200 85,997 +0.03(+5.08%)
Oct 02, 2015 0.5700 0.5900 0.5400 0.5900 27,107 +0.06(+11.32%)
Oct 01, 2015 0.5800 0.5800 0.5300 0.5300 112,894 -0.09(-14.52%)
Sep 30, 2015 0.5700 0.6200 0.5600 0.6200 109,380 +0.06(+10.71%)
Sep 29, 2015 0.6000 0.6400 0.5600 0.5600 135,280 -0.04(-6.67%)
Sep 28, 2015 0.6800 0.6800 0.6000 0.6000 132,258 -0.06(-9.09%)
Sep 25, 2015 0.6600 0.6700 0.6500 0.6600 63,682 +0.00(+0.00%)
Sep 24, 2015 0.6800 0.6800 0.6600 0.6600 138,072 -0.02(-2.94%)
Sep 23, 2015 0.6700 0.6800 0.6600 0.6800 36,800 +0.00(+0.00%)
Sep 22, 2015 0.6600 0.6900 0.6600 0.6800 91,031 -0.01(-1.45%)
Sep 21, 2015 0.7100 0.7300 0.6900 0.6900 139,842 +0.01(+1.47%)
Sep 18, 2015 0.7200 0.7500 0.6500 0.6800 1,154,959 -0.08(-10.53%)
Sep 17, 2015 0.7300 0.8000 0.7300 0.7600 95,339 +0.01(+1.33%)
Sep 16, 2015 0.7500 0.7800 0.7400 0.7500 137,044 +0.00(+0.00%)
Sep 15, 2015 0.7300 0.7800 0.7300 0.7500 67,036 +0.03(+4.17%)
Sep 14, 2015 0.7500 0.7600 0.7200 0.7200 121,621 -0.04(-5.26%)
Sep 11, 2015 0.7700 0.7900 0.7500 0.7600 76,008 -0.01(-1.30%)
Sep 10, 2015 0.7500 0.8700 0.7500 0.7700 58,481 +0.02(+2.67%)
Sep 09, 2015 0.7800 0.9500 0.7500 0.7500 244,231 -0.03(-3.85%)
Sep 08, 2015 0.6900 0.7900 0.6900 0.7800 162,255 +0.09(+13.04%)
Sep 04, 2015 0.6900 0.6900 0.6900 0 +0.02(+2.99%)
Sep 03, 2015 0.6500 0.7000 0.6500 0.6700 83,680 +0.02(+3.08%)
Sep 02, 2015 0.6900 0.7000 0.6300 0.6500 339,806 -0.05(-7.14%)
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.