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 (%)
Aug 31, 2016 0.6400 0.6400 0.6300 0.6400 197,566 -0.01(-1.54%)
Aug 30, 2016 0.6500 0.6500 0.6300 0.6500 77,548 +0.00(+0.00%)
Aug 29, 2016 0.6500 0.6600 0.6400 0.6500 90,126 +0.00(+0.00%)
Aug 26, 2016 0.6700 0.6800 0.6400 0.6500 166,750 -0.02(-2.99%)
Aug 25, 2016 0.6600 0.6700 0.6500 0.6700 65,419 +0.02(+3.08%)
Aug 24, 2016 0.6800 0.6800 0.6400 0.6500 630,858 -0.02(-2.99%)
Aug 23, 2016 0.7500 0.7500 0.6600 0.6700 804,018 -0.07(-9.46%)
Aug 22, 2016 0.7500 0.7500 0.7300 0.7400 52,906 -0.01(-1.33%)
Aug 19, 2016 0.7500 0.7500 0.7400 0.7500 74,200 +0.00(+0.00%)
Aug 18, 2016 0.7500 0.7600 0.7300 0.7500 370,466 +0.01(+1.35%)
Aug 17, 2016 0.7300 0.7400 0.7200 0.7400 198,368 +0.01(+1.37%)
Aug 16, 2016 0.7500 0.7500 0.7200 0.7300 488,509 -0.01(-1.35%)
Aug 15, 2016 0.7600 0.7700 0.7400 0.7400 415,102 -0.02(-2.63%)
Aug 12, 2016 0.7500 0.7700 0.7500 0.7600 1,276,438 +0.02(+2.70%)
Aug 11, 2016 0.7400 0.7600 0.7300 0.7400 1,354,203 -0.01(-1.33%)
Aug 10, 2016 0.7400 0.7500 0.7300 0.7500 1,022,111 +0.03(+4.17%)
Aug 09, 2016 0.7300 0.7400 0.7200 0.7200 354,269 -0.01(-1.37%)
Aug 08, 2016 0.7300 0.7400 0.7300 0.7300 133,346 +0.01(+1.39%)
Aug 05, 2016 0.7400 0.7400 0.6900 0.7200 705,036 -0.03(-3.36%)
Aug 04, 2016 0.7500 0.7600 0.7400 0.7450 177,142 +0.01(+0.68%)
Aug 03, 2016 0.7500 0.7600 0.7300 0.7400 366,809 -0.02(-2.63%)
Aug 02, 2016 0.7200 0.7700 0.7200 0.7600 1,515,075 +0.03(+4.11%)
Jul 29, 2016 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Jul 28, 2016 0.7200 0.7200 0.7000 0.7100 615,442 -0.01(-1.39%)
Jul 27, 2016 0.7200 0.7300 0.7000 0.7200 730,168 +0.01(+1.41%)
Jul 26, 2016 0.7100 0.7300 0.7100 0.7100 667,590 +0.01(+0.71%)
Jul 25, 2016 0.7100 0.7200 0.7000 0.7050 337,078 -0.02(-2.08%)
Jul 22, 2016 0.7100 0.7200 0.7000 0.7200 679,409 +0.02(+2.86%)
Jul 21, 2016 0.6500 0.7000 0.6500 0.7000 440,511 +0.04(+6.06%)
Jul 20, 2016 0.7000 0.7000 0.6400 0.6600 1,329,750 -0.05(-7.04%)
Jul 19, 2016 0.7300 0.7300 0.7000 0.7100 925,723 -0.02(-2.74%)
Jul 18, 2016 0.7000 0.7300 0.7000 0.7300 352,411 +0.02(+2.82%)
Jul 15, 2016 0.7000 0.7300 0.7000 0.7100 1,164,736 +0.00(+0.00%)
Jul 14, 2016 0.7000 0.7300 0.7000 0.7100 1,693,104 -0.01(-1.39%)
Jul 13, 2016 0.6800 0.7400 0.6800 0.7200 1,469,730 +0.03(+4.35%)
Jul 12, 2016 0.7100 0.7200 0.6900 0.6900 1,352,668 -0.02(-2.82%)
Jul 11, 2016 0.7100 0.7300 0.7100 0.7100 1,662,711 -0.01(-1.39%)
Jul 08, 2016 0.7300 0.7100 0.7200 8,656,093 +0.01(+1.41%)
Jul 07, 2016 0.7400 0.7400 0.6900 0.7100 1,167,004 +0.07(+10.94%)
Jul 05, 2016 0.6400 0.6400 0.6100 0.6400 610,022 +0.04(+6.67%)
Jul 04, 2016 0.5600 0.6100 0.5600 0.6000 754,238 +0.06(+11.11%)
Jun 30, 2016 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 29, 2016 0.5300 0.5500 0.5200 0.5400 278,563 +0.02(+3.85%)
Jun 28, 2016 0.5300 0.5300 0.5100 0.5200 210,076 -0.02(-3.70%)
Jun 27, 2016 0.5200 0.5500 0.5100 0.5400 128,371 +0.00(+0.00%)
Jun 24, 2016 0.5500 0.5600 0.5100 0.5400 287,204 -0.01(-1.82%)
Jun 23, 2016 0.5200 0.5500 0.5100 0.5500 208,427 +0.01(+1.85%)
Jun 22, 2016 0.5400 0.5500 0.5200 0.5400 187,713 +0.00(+0.00%)
Jun 21, 2016 0.5200 0.5400 0.5100 0.5400 80,956 +0.03(+5.88%)
Jun 20, 2016 0.5400 0.5500 0.5100 0.5100 214,020 -0.03(-5.56%)
Jun 17, 2016 0.5400 0.5600 0.5100 0.5400 383,896 +0.00(+0.00%)
Jun 16, 2016 0.5500 0.5500 0.5300 0.5400 157,648 -0.01(-1.82%)
Jun 15, 2016 0.5100 0.5500 0.5100 0.5500 168,689 +0.03(+5.77%)
Jun 14, 2016 0.5000 0.5200 0.5000 0.5200 190,033 +0.03(+6.12%)
Jun 13, 2016 0.5000 0.5100 0.4800 0.4900 204,580 -0.02(-3.92%)
Jun 10, 2016 0.5100 0.5100 0.4900 0.5100 362,305 +0.00(+0.00%)
Jun 09, 2016 0.5000 0.5100 0.4850 0.5100 382,705 +0.02(+4.08%)
Jun 08, 2016 0.5300 0.5300 0.4900 0.4900 312,347 +0.01(+2.08%)
Jun 07, 2016 0.5000 0.5200 0.4800 0.4800 341,087 -0.02(-4.00%)
Jun 06, 2016 0.4600 0.5100 0.4600 0.5000 406,404 +0.04(+8.70%)
Jun 03, 2016 0.4600 0.4800 0.4500 0.4600 393,373 +0.01(+2.22%)
Jun 02, 2016 0.4450 0.4600 0.4450 0.4500 135,746 +0.00(+0.00%)
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.