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 (%)
Jul 31, 2014 3.050 3.080 3.010 3.020 187,086 -0.07(-2.27%)
Jul 30, 2014 3.060 3.100 3.060 3.090 136,698 +0.04(+1.31%)
Jul 29, 2014 3.060 3.100 3.040 3.050 196,781 -0.01(-0.33%)
Jul 28, 2014 3.020 3.100 3.020 3.060 136,528 +0.03(+0.99%)
Jul 25, 2014 3.040 3.080 3.020 3.030 221,447 +0.00(+0.00%)
Jul 24, 2014 3.050 3.060 3.020 3.030 166,857 -0.01(-0.33%)
Jul 23, 2014 3.010 3.060 3.010 3.040 341,754 +0.00(+0.00%)
Jul 22, 2014 3.030 3.060 3.010 3.040 245,737 +0.03(+1.00%)
Jul 21, 2014 3.000 3.040 2.970 3.010 158,639 +0.01(+0.33%)
Jul 18, 2014 3.010 3.015 2.980 3.000 157,677 -0.02(-0.66%)
Jul 17, 2014 3.030 3.080 3.010 3.020 265,938 -0.03(-0.98%)
Jul 16, 2014 3.060 3.080 3.020 3.050 225,389 +0.03(+0.99%)
Jul 15, 2014 3.080 3.120 3.000 3.020 402,454 -0.06(-1.95%)
Jul 14, 2014 3.020 3.100 3.020 3.080 328,702 +0.04(+1.32%)
Jul 11, 2014 3.070 3.110 3.040 3.040 832,634 +0.01(+0.33%)
Jul 10, 2014 3.070 3.090 3.020 3.030 546,642 -0.07(-2.26%)
Jul 09, 2014 3.080 3.140 3.070 3.100 4,050,696 +0.03(+0.98%)
Jul 08, 2014 3.120 3.140 3.005 3.070 569,428 -0.06(-1.92%)
Jul 07, 2014 3.240 3.250 3.110 3.130 520,839 -0.13(-3.99%)
Jul 04, 2014 3.250 3.270 3.180 3.260 550,474 +0.08(+2.52%)
Jul 03, 2014 3.140 3.200 3.090 3.180 3,647,229 +0.09(+2.91%)
Jul 02, 2014 3.140 3.140 3.080 3.090 1,610,718 -0.07(-2.22%)
Jun 30, 2014 3.160 3.160 3.160 0 +0.06(+1.94%)
Jun 27, 2014 3.050 3.150 3.050 3.100 203,107 +0.00(+0.00%)
Jun 26, 2014 3.100 3.120 3.030 3.100 155,904 +0.01(+0.32%)
Jun 25, 2014 3.040 3.140 2.970 3.090 479,443 +0.03(+0.98%)
Jun 24, 2014 3.190 3.190 3.000 3.060 685,043 -0.12(-3.77%)
Jun 23, 2014 2.900 3.320 2.900 3.180 779,024 +0.29(+10.03%)
Jun 20, 2014 2.980 2.990 2.890 2.890 357,495 -0.11(-3.67%)
Jun 19, 2014 3.020 3.030 2.960 3.000 294,211 +0.01(+0.33%)
Jun 18, 2014 2.890 3.000 2.890 2.990 217,787 +0.10(+3.46%)
Jun 17, 2014 2.970 2.980 2.870 2.890 358,847 -0.08(-2.69%)
Jun 16, 2014 3.100 3.100 2.970 2.970 390,077 -0.10(-3.26%)
Jun 13, 2014 3.060 3.100 3.000 3.070 290,956 +0.01(+0.33%)
Jun 12, 2014 3.080 3.110 3.010 3.060 222,905 -0.02(-0.65%)
Jun 11, 2014 3.000 3.130 2.980 3.080 439,949 +0.06(+1.99%)
Jun 10, 2014 3.020 3.040 2.970 3.020 313,127 -0.07(-2.27%)
Jun 06, 2014 3.170 3.210 3.070 3.090 3,267,948 -0.06(-1.90%)
Jun 05, 2014 3.160 3.250 3.120 3.150 484,231 -0.01(-0.32%)
Jun 04, 2014 3.020 3.180 3.000 3.160 271,478 +0.12(+3.95%)
Jun 03, 2014 3.020 3.090 3.000 3.040 150,876 -0.03(-0.98%)
Jun 02, 2014 3.070 3.110 3.020 3.070 220,179 +0.04(+1.32%)
May 30, 2014 3.030 3.070 2.990 3.030 365,715 +0.00(+0.00%)
May 29, 2014 3.140 3.145 3.010 3.030 361,936 -0.09(-2.88%)
May 28, 2014 3.190 3.210 3.090 3.120 211,728 -0.08(-2.50%)
May 27, 2014 3.210 3.270 3.130 3.200 550,432 -0.03(-0.93%)
May 26, 2014 3.190 3.325 3.150 3.230 311,931 +0.10(+3.19%)
May 23, 2014 3.000 3.160 3.000 3.130 356,208 +0.12(+3.99%)
May 22, 2014 2.950 3.150 2.950 3.010 429,043 +0.03(+1.01%)
May 21, 2014 2.840 3.000 2.770 2.980 651,427 -0.07(-2.30%)
May 20, 2014 3.030 3.100 3.010 3.050 253,065 -0.10(-3.17%)
May 16, 2014 3.150 3.150 3.150 0 -0.13(-3.96%)
May 15, 2014 3.260 3.290 3.120 3.280 415,805 -0.01(-0.30%)
May 14, 2014 3.080 3.350 3.080 3.290 787,323 +0.22(+7.17%)
May 13, 2014 3.260 3.330 2.920 3.070 1,594,261 -0.01(-0.32%)
May 12, 2014 2.920 3.140 2.920 3.080 538,629 +0.22(+7.69%)
May 09, 2014 2.740 2.860 2.650 2.860 468,597 +0.14(+5.15%)
May 08, 2014 2.770 2.790 2.710 2.720 161,065 -0.07(-2.51%)
May 07, 2014 2.800 2.830 2.750 2.790 184,754 -0.02(-0.71%)
May 06, 2014 2.920 2.920 2.780 2.810 290,947 -0.13(-4.42%)
May 05, 2014 2.890 2.950 2.780 2.940 398,214 +0.07(+2.44%)
May 02, 2014 3.030 3.050 2.850 2.870 503,123 -0.12(-4.01%)
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.