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, 2015 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Jul 30, 2015 0.8100 0.8100 0.7700 0.7900 100,158 +0.00(+0.00%)
Jul 29, 2015 0.7900 0.8000 0.7600 0.7900 79,280 +0.04(+5.33%)
Jul 28, 2015 0.6900 0.8100 0.6900 0.7500 221,262 +0.06(+8.70%)
Jul 27, 2015 0.7000 0.7100 0.6900 0.6900 95,434 -0.04(-5.48%)
Jul 24, 2015 0.7100 0.7300 0.7100 0.7300 88,057 +0.02(+2.82%)
Jul 23, 2015 0.7900 0.7900 0.7100 0.7100 143,973 -0.09(-11.25%)
Jul 22, 2015 0.8100 0.8100 0.7700 0.8000 106,285 +0.00(+0.00%)
Jul 21, 2015 0.7400 0.8200 0.7200 0.8000 283,357 +0.06(+8.11%)
Jul 20, 2015 0.8100 0.8100 0.7400 0.7400 267,051 -0.07(-8.64%)
Jul 17, 2015 0.8500 0.8500 0.8000 0.8100 246,140 -0.01(-1.22%)
Jul 16, 2015 0.9100 0.9100 0.8200 0.8200 165,835 -0.09(-9.89%)
Jul 15, 2015 0.8100 0.9500 0.8100 0.9100 251,872 +0.11(+13.75%)
Jul 14, 2015 0.8200 0.8300 0.7900 0.8000 403,441 +0.00(+0.00%)
Jul 13, 2015 0.8500 0.8500 0.7800 0.8000 135,718 -0.02(-2.44%)
Jul 10, 2015 0.8600 0.8600 0.8100 0.8200 129,533 +0.02(+2.50%)
Jul 09, 2015 0.9100 0.9100 0.8000 0.8000 377,211 -0.10(-11.11%)
Jul 08, 2015 0.9000 0.9500 0.8700 0.9000 255,295 -0.05(-5.26%)
Jul 07, 2015 0.8600 0.9500 0.8300 0.9500 177,104 +0.08(+9.20%)
Jul 06, 2015 0.9400 0.9400 0.8700 0.8700 243,314 -0.10(-10.31%)
Jul 03, 2015 0.9400 1.020 0.9400 0.9700 56,110 +0.04(+4.30%)
Jul 02, 2015 1.000 1.010 0.9200 0.9300 348,006 -0.09(-8.82%)
Jun 30, 2015 1.020 1.020 1.020 0 -0.04(-3.77%)
Jun 29, 2015 1.040 1.060 1.040 1.060 91,386 +0.03(+2.91%)
Jun 26, 2015 1.080 1.110 1.030 1.030 294,969 -0.04(-3.74%)
Jun 25, 2015 1.140 1.140 1.070 1.070 171,079 -0.04(-3.60%)
Jun 24, 2015 1.170 1.170 1.110 1.110 79,185 -0.02(-1.77%)
Jun 23, 2015 1.130 1.150 1.090 1.130 82,100 +0.04(+3.67%)
Jun 22, 2015 1.130 1.160 1.090 1.090 195,567 -0.06(-5.22%)
Jun 19, 2015 1.160 1.190 1.150 1.150 272,683 -0.02(-1.71%)
Jun 18, 2015 1.210 1.210 1.160 1.170 91,628 +0.01(+0.86%)
Jun 17, 2015 1.220 1.220 1.160 1.160 70,334 -0.03(-2.52%)
Jun 16, 2015 1.180 1.240 1.180 1.190 31,844 +0.01(+0.85%)
Jun 15, 2015 1.180 1.230 1.180 1.180 62,114 -0.02(-1.67%)
Jun 12, 2015 1.250 1.250 1.180 1.200 107,032 -0.02(-1.64%)
Jun 11, 2015 1.230 1.260 1.220 1.220 359,798 -0.02(-1.61%)
Jun 10, 2015 1.270 1.270 1.230 1.240 529,390 -0.02(-1.59%)
Jun 09, 2015 1.240 1.260 1.240 1.260 59,524 +0.01(+0.80%)
Jun 08, 2015 1.270 1.300 1.250 1.250 73,997 -0.03(-2.34%)
Jun 05, 2015 1.250 1.310 1.250 1.280 56,699 -0.01(-0.78%)
Jun 04, 2015 1.350 1.360 1.270 1.290 92,335 -0.08(-5.84%)
Jun 03, 2015 1.430 1.430 1.290 1.370 364,209 +0.04(+3.01%)
Jun 02, 2015 1.190 1.360 1.190 1.330 579,022 +0.18(+15.65%)
Jun 01, 2015 1.120 1.160 1.120 1.150 113,986 +0.03(+2.68%)
May 29, 2015 1.130 1.170 1.080 1.120 238,661 -0.01(-0.88%)
May 28, 2015 1.220 1.220 1.090 1.130 375,024 -0.06(-5.04%)
May 27, 2015 1.270 1.250 1.180 1.190 221,230 -0.06(-4.80%)
May 26, 2015 1.310 1.330 1.250 1.250 376,431 -0.09(-6.72%)
May 25, 2015 1.350 1.350 1.310 1.340 133,130 +0.01(+0.75%)
May 22, 2015 1.400 1.400 1.320 1.330 176,011 -0.06(-4.32%)
May 21, 2015 1.380 1.410 1.380 1.390 65,052 -0.01(-0.71%)
May 20, 2015 1.390 1.460 1.380 1.400 157,340 -0.02(-1.41%)
May 19, 2015 1.450 1.450 1.400 1.420 126,945 -0.01(-0.70%)
May 15, 2015 1.430 1.430 1.430 0 +0.00(+0.00%)
May 14, 2015 1.470 1.470 1.410 1.430 146,800 +0.01(+0.70%)
May 13, 2015 1.390 1.430 1.380 1.420 385,780 +0.03(+2.16%)
May 12, 2015 1.430 1.430 1.380 1.390 296,819 -0.03(-2.11%)
May 11, 2015 1.410 1.450 1.400 1.420 192,461 -0.02(-1.39%)
May 08, 2015 1.500 1.500 1.410 1.440 407,530 -0.04(-2.70%)
May 07, 2015 1.550 1.560 1.430 1.480 824,565 -0.10(-6.33%)
May 06, 2015 1.630 1.670 1.580 1.580 72,077 -0.07(-4.24%)
May 05, 2015 1.670 1.680 1.580 1.650 521,638 -0.01(-0.60%)
May 04, 2015 1.680 1.690 1.650 1.660 203,708 +0.01(+0.61%)
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.