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 (%)
Feb 28, 2013 3.690 3.650 3.480 3.520 414,847 -0.15(-4.09%)
Feb 27, 2013 3.400 3.690 3.400 3.670 481,705 +0.30(+8.90%)
Feb 26, 2013 3.270 3.500 3.230 3.370 587,252 -0.27(-7.42%)
Feb 22, 2013 3.620 3.690 3.560 3.640 319,008 +0.04(+1.11%)
Feb 21, 2013 3.700 3.800 3.590 3.600 495,770 -0.15(-4.00%)
Feb 20, 2013 3.900 3.950 3.640 3.750 751,204 -0.19(-4.82%)
Feb 19, 2013 4.000 4.040 3.900 3.940 230,508 -0.06(-1.50%)
Feb 15, 2013 4.000 4.000 4.000 0 +0.01(+0.25%)
Feb 14, 2013 3.990 4.000 3.960 3.990 162,469 -0.01(-0.25%)
Feb 13, 2013 4.010 4.030 3.970 4.000 239,492 +0.00(+0.00%)
Feb 12, 2013 4.040 4.100 4.000 4.000 246,724 -0.04(-0.99%)
Feb 11, 2013 4.030 4.080 3.950 4.040 294,113 +0.03(+0.75%)
Feb 08, 2013 4.040 4.060 3.990 4.010 245,555 -0.03(-0.74%)
Feb 07, 2013 4.030 4.070 4.010 4.040 151,517 +0.03(+0.75%)
Feb 06, 2013 4.010 4.100 4.010 4.010 349,362 +0.02(+0.50%)
Feb 04, 2013 4.020 4.100 3.980 3.990 259,123 -0.05(-1.24%)
Feb 01, 2013 4.100 4.130 3.990 4.040 340,499 -0.01(-0.25%)
Jan 31, 2013 3.960 4.060 3.910 4.050 497,649 +0.03(+0.75%)
Jan 30, 2013 4.140 4.190 3.970 4.020 708,460 -0.09(-2.19%)
Jan 29, 2013 4.080 4.180 4.070 4.110 268,201 +0.01(+0.24%)
Jan 28, 2013 4.190 4.230 4.080 4.100 380,323 -0.09(-2.15%)
Jan 25, 2013 4.280 4.300 4.150 4.190 325,229 -0.06(-1.41%)
Jan 24, 2013 4.450 4.480 4.180 4.250 640,052 -0.17(-3.85%)
Jan 23, 2013 4.350 4.490 4.330 4.420 783,046 +0.09(+2.08%)
Jan 22, 2013 4.200 4.390 4.110 4.330 821,380 +0.25(+6.13%)
Jan 21, 2013 4.110 4.140 4.050 4.080 182,444 -0.03(-0.73%)
Jan 18, 2013 4.160 4.160 4.110 4.110 279,511 +0.00(+0.00%)
Jan 17, 2013 4.040 4.130 4.000 4.110 585,688 +0.10(+2.49%)
Jan 16, 2013 3.970 4.050 3.970 4.010 272,265 -0.02(-0.50%)
Jan 15, 2013 4.110 4.110 3.960 4.030 740,371 -0.07(-1.71%)
Jan 14, 2013 4.100 4.170 4.070 4.100 375,370 -0.03(-0.73%)
Jan 11, 2013 4.160 4.190 4.060 4.130 285,348 +0.00(+0.00%)
Jan 10, 2013 4.220 4.230 4.090 4.130 487,486 -0.05(-1.20%)
Jan 09, 2013 4.400 4.400 4.130 4.180 582,709 -0.12(-2.79%)
Jan 08, 2013 4.460 4.460 4.280 4.300 723,924 -0.13(-2.93%)
Jan 07, 2013 4.280 4.490 4.280 4.430 981,895 +0.16(+3.75%)
Jan 04, 2013 4.140 4.300 4.050 4.270 713,363 +0.20(+4.91%)
Jan 03, 2013 4.310 4.330 4.030 4.070 472,845 -0.23(-5.35%)
Jan 02, 2013 4.370 4.300 4.180 4.300 550,688 +0.19(+4.62%)
Dec 31, 2012 4.110 4.110 4.110 0 -0.11(-2.61%)
Dec 28, 2012 4.010 4.240 4.010 4.220 1,075,069 +0.16(+3.94%)
Dec 27, 2012 3.980 4.080 3.920 4.060 793,200 +0.26(+6.84%)
Dec 24, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 21, 2012 3.680 3.840 3.630 3.800 1,206,194 -0.06(-1.55%)
Dec 20, 2012 4.250 4.250 3.800 3.860 2,082,040 -0.38(-8.96%)
Dec 19, 2012 3.940 4.240 3.920 4.240 1,797,062 +0.31(+7.89%)
Dec 18, 2012 3.720 3.980 3.670 3.930 1,687,102 +0.24(+6.50%)
Dec 17, 2012 3.420 3.720 3.410 3.690 1,205,030 +0.30(+8.85%)
Dec 14, 2012 3.370 3.410 3.290 3.390 718,268 +0.04(+1.19%)
Dec 13, 2012 3.140 3.360 3.120 3.350 762,144 +0.20(+6.35%)
Dec 12, 2012 3.100 3.170 3.100 3.150 193,422 +0.04(+1.29%)
Dec 11, 2012 3.110 3.200 3.070 3.110 504,352 +0.00(+0.00%)
Dec 10, 2012 2.950 3.140 2.930 3.110 288,789 +0.11(+3.67%)
Dec 07, 2012 3.090 3.140 2.920 3.000 335,471 -0.05(-1.64%)
Dec 06, 2012 3.240 3.240 3.030 3.050 448,956 -0.15(-4.69%)
Dec 05, 2012 2.930 3.240 2.930 3.200 895,438 +0.26(+8.84%)
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.