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 (%)
Sep 27, 2013 3.780 3.880 3.670 3.830 929,002 -0.02(-0.52%)
Sep 26, 2013 3.830 3.880 3.770 3.850 822,053 +0.02(+0.52%)
Sep 25, 2013 3.710 3.870 3.700 3.830 362,351 +0.11(+2.96%)
Sep 24, 2013 3.630 3.750 3.560 3.720 776,998 +0.08(+2.20%)
Sep 23, 2013 3.700 3.720 3.610 3.640 305,511 -0.09(-2.41%)
Sep 20, 2013 3.660 3.740 3.580 3.730 942,218 +0.04(+1.08%)
Sep 19, 2013 3.770 3.810 3.660 3.690 246,652 -0.04(-1.07%)
Sep 18, 2013 3.530 3.780 3.530 3.730 508,477 +0.15(+4.19%)
Sep 17, 2013 3.670 3.700 3.555 3.580 254,683 -0.12(-3.24%)
Sep 16, 2013 3.750 3.800 3.590 3.700 429,557 -0.03(-0.80%)
Sep 13, 2013 3.670 3.790 3.650 3.730 369,437 -0.06(-1.58%)
Sep 12, 2013 3.850 3.860 3.750 3.790 300,644 -0.13(-3.32%)
Sep 11, 2013 3.930 3.970 3.840 3.920 247,013 -0.04(-1.01%)
Sep 10, 2013 4.000 4.050 3.940 3.960 236,348 -0.04(-1.00%)
Sep 09, 2013 3.930 4.090 3.930 4.000 288,611 +0.05(+1.27%)
Sep 06, 2013 4.000 4.100 3.940 3.950 201,893 -0.06(-1.50%)
Sep 05, 2013 3.850 4.050 3.850 4.010 333,823 +0.15(+3.89%)
Sep 04, 2013 3.910 3.930 3.820 3.860 280,216 -0.10(-2.53%)
Sep 03, 2013 3.960 4.000 3.880 3.960 264,988 +0.09(+2.33%)
Aug 30, 2013 3.870 3.870 3.870 0 -0.08(-2.03%)
Aug 29, 2013 3.980 4.030 3.930 3.950 192,398 -0.02(-0.50%)
Aug 28, 2013 3.920 4.125 3.920 3.970 315,445 +0.02(+0.51%)
Aug 27, 2013 4.150 4.190 3.930 3.950 701,448 -0.20(-4.82%)
Aug 26, 2013 3.990 4.250 3.960 4.150 529,860 +0.19(+4.80%)
Aug 23, 2013 3.870 3.990 3.860 3.960 310,273 +0.10(+2.59%)
Aug 22, 2013 3.790 3.900 3.770 3.860 248,469 +0.12(+3.21%)
Aug 21, 2013 3.770 3.860 3.670 3.740 363,427 -0.06(-1.58%)
Aug 20, 2013 3.700 3.830 3.650 3.800 328,417 +0.04(+1.06%)
Aug 19, 2013 3.880 3.910 3.740 3.760 209,110 -0.12(-3.09%)
Aug 16, 2013 3.800 3.920 3.780 3.880 338,339 +0.10(+2.65%)
Aug 15, 2013 3.740 3.810 3.640 3.780 476,138 +0.04(+1.07%)
Aug 14, 2013 3.600 3.850 3.600 3.740 455,205 +0.14(+3.89%)
Aug 13, 2013 3.640 3.700 3.500 3.600 377,794 -0.01(-0.28%)
Aug 12, 2013 3.440 3.640 3.440 3.610 463,720 +0.18(+5.25%)
Aug 09, 2013 3.310 3.490 3.310 3.430 526,435 +0.10(+3.00%)
Aug 08, 2013 3.140 3.410 3.120 3.330 1,196,052 +0.35(+11.74%)
Aug 07, 2013 3.000 3.060 2.940 2.980 206,895 -0.02(-0.67%)
Aug 06, 2013 3.050 3.050 2.970 3.000 368,777 -0.05(-1.64%)
Aug 02, 2013 3.050 3.050 3.050 0 -0.01(-0.33%)
Aug 01, 2013 3.090 3.100 3.020 3.060 123,325 -0.02(-0.65%)
Jul 31, 2013 2.990 3.080 2.990 3.080 202,483 +0.07(+2.33%)
Jul 30, 2013 3.040 3.090 2.990 3.010 206,092 -0.04(-1.31%)
Jul 29, 2013 3.160 3.170 3.030 3.050 178,516 -0.08(-2.56%)
Jul 26, 2013 3.090 3.170 3.070 3.130 150,946 +0.00(+0.00%)
Jul 25, 2013 3.100 3.190 3.080 3.130 104,019 +0.00(+0.00%)
Jul 24, 2013 3.230 3.330 3.080 3.130 326,301 -0.08(-2.49%)
Jul 23, 2013 3.100 3.250 3.100 3.210 293,521 +0.12(+3.88%)
Jul 22, 2013 3.000 3.090 3.000 3.090 417,869 +0.11(+3.69%)
Jul 19, 2013 3.030 3.070 2.960 2.980 282,516 -0.06(-1.97%)
Jul 18, 2013 3.120 3.120 3.010 3.040 232,002 -0.08(-2.56%)
Jul 17, 2013 3.000 3.210 2.960 3.120 432,434 +0.12(+4.00%)
Jul 16, 2013 2.990 3.030 2.940 3.000 197,872 +0.01(+0.33%)
Jul 15, 2013 3.030 3.030 2.960 2.990 139,036 +0.00(+0.00%)
Jul 12, 2013 2.990 3.030 2.960 2.990 111,752 +0.02(+0.67%)
Jul 11, 2013 3.050 3.130 2.940 2.970 364,121 -0.01(-0.34%)
Jul 10, 2013 3.010 3.050 2.970 2.980 163,124 -0.03(-1.00%)
Jul 09, 2013 3.090 3.100 2.990 3.010 169,649 -0.03(-0.99%)
Jul 08, 2013 3.120 3.120 3.010 3.040 269,899 -0.06(-1.94%)
Jul 05, 2013 3.050 3.170 3.010 3.100 129,243 +0.05(+1.64%)
Jul 04, 2013 3.030 3.080 3.030 3.050 33,046 -0.02(-0.65%)
Jul 03, 2013 3.040 3.170 3.020 3.070 97,839 -0.07(-2.23%)
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.