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 (%)
Dec 31, 2013 2.320 2.320 2.320 0 +0.01(+0.43%)
Dec 30, 2013 2.390 2.400 2.280 2.310 163,186 -0.07(-2.94%)
Dec 27, 2013 2.440 2.460 2.320 2.380 313,380 +0.00(+0.00%)
Dec 24, 2013 2.380 2.380 2.380 0 +0.17(+7.69%)
Dec 23, 2013 2.160 2.260 2.150 2.210 406,563 +0.09(+4.25%)
Dec 20, 2013 2.010 2.130 2.000 2.120 871,816 +0.11(+5.47%)
Dec 19, 2013 1.900 2.040 1.840 2.010 1,650,079 +0.05(+2.55%)
Dec 18, 2013 1.950 2.040 1.950 1.960 749,741 -0.08(-3.92%)
Dec 17, 2013 2.230 2.230 2.010 2.040 681,045 -0.21(-9.33%)
Dec 16, 2013 2.320 2.330 2.240 2.250 169,365 -0.02(-0.88%)
Dec 13, 2013 2.270 2.310 2.250 2.270 144,563 +0.01(+0.44%)
Dec 12, 2013 2.300 2.310 2.250 2.260 297,006 -0.06(-2.59%)
Dec 11, 2013 2.470 2.470 2.310 2.320 272,898 -0.15(-6.07%)
Dec 10, 2013 2.370 2.490 2.370 2.470 398,197 +0.08(+3.35%)
Dec 09, 2013 2.420 2.440 2.370 2.390 145,275 -0.01(-0.42%)
Dec 06, 2013 2.310 2.480 2.300 2.400 547,827 +0.10(+4.35%)
Dec 05, 2013 2.340 2.380 2.240 2.300 1,371,758 -0.18(-7.26%)
Dec 04, 2013 2.730 2.790 2.420 2.480 0 -0.25(-9.16%)
Dec 03, 2013 2.810 2.840 2.730 2.730 469,191 -0.08(-2.85%)
Dec 02, 2013 2.950 2.990 2.810 2.810 218,398 -0.15(-5.07%)
Nov 29, 2013 2.960 3.000 2.890 2.960 156,265 -0.03(-1.00%)
Nov 28, 2013 2.880 3.060 2.870 2.990 127,238 +0.12(+4.18%)
Nov 27, 2013 2.790 2.870 2.790 2.870 146,297 +0.08(+2.87%)
Nov 26, 2013 2.790 2.830 2.725 2.790 241,735 -0.03(-1.06%)
Nov 25, 2013 2.890 2.910 2.770 2.820 165,543 -0.09(-3.09%)
Nov 22, 2013 2.960 2.960 2.910 2.910 140,570 +0.00(+0.00%)
Nov 21, 2013 2.880 2.910 2.810 2.910 141,203 +0.04(+1.39%)
Nov 20, 2013 2.910 2.950 2.825 2.870 237,280 -0.07(-2.38%)
Nov 19, 2013 3.000 3.000 2.930 2.940 125,602 -0.06(-2.00%)
Nov 18, 2013 3.110 3.110 2.960 3.000 142,901 -0.08(-2.60%)
Nov 15, 2013 3.080 3.090 2.960 3.080 350,520 +0.00(+0.00%)
Nov 14, 2013 3.270 3.270 3.020 3.080 383,468 -0.15(-4.64%)
Nov 12, 2013 3.260 3.260 3.170 3.230 277,323 -0.03(-0.92%)
Nov 11, 2013 3.270 3.390 3.250 3.260 86,534 -0.03(-0.91%)
Nov 08, 2013 3.330 3.350 3.280 3.290 137,121 -0.04(-1.20%)
Nov 07, 2013 3.350 3.360 3.230 3.330 214,980 -0.03(-0.89%)
Nov 06, 2013 3.420 3.430 3.330 3.360 162,326 -0.05(-1.47%)
Nov 05, 2013 3.430 3.440 3.370 3.410 102,985 +0.01(+0.29%)
Nov 04, 2013 3.310 3.420 3.310 3.400 210,823 +0.08(+2.41%)
Nov 01, 2013 3.320 3.390 3.300 3.320 155,323 -0.04(-1.19%)
Oct 31, 2013 3.370 3.390 3.310 3.360 215,267 -0.07(-2.04%)
Oct 30, 2013 3.510 3.530 3.320 3.430 234,148 -0.05(-1.44%)
Oct 29, 2013 3.570 3.570 3.420 3.480 231,216 -0.05(-1.42%)
Oct 28, 2013 3.610 3.620 3.500 3.530 267,691 -0.09(-2.49%)
Oct 25, 2013 3.510 3.630 3.490 3.620 211,032 +0.09(+2.55%)
Oct 24, 2013 3.410 3.580 3.400 3.530 334,997 +0.15(+4.44%)
Oct 23, 2013 3.380 3.490 3.350 3.380 183,014 -0.04(-1.17%)
Oct 22, 2013 3.320 3.440 3.310 3.420 455,648 +0.11(+3.32%)
Oct 21, 2013 3.360 3.370 3.220 3.310 171,255 -0.01(-0.30%)
Oct 18, 2013 3.330 3.360 3.270 3.320 185,830 -0.02(-0.60%)
Oct 17, 2013 3.300 3.400 3.300 3.340 241,195 +0.06(+1.83%)
Oct 16, 2013 3.310 3.310 3.240 3.280 137,553 -0.04(-1.20%)
Oct 15, 2013 3.330 3.340 3.250 3.320 175,179 +0.00(+0.00%)
Oct 11, 2013 3.320 3.320 3.320 0 -0.09(-2.64%)
Oct 10, 2013 3.250 3.470 3.240 3.410 345,108 +0.19(+5.90%)
Oct 09, 2013 3.360 3.360 3.160 3.220 547,114 -0.15(-4.45%)
Oct 08, 2013 3.470 3.530 3.300 3.370 699,027 -0.13(-3.71%)
Oct 07, 2013 3.580 3.580 3.440 3.500 636,421 -0.06(-1.69%)
Oct 04, 2013 3.550 3.650 3.520 3.560 161,182 -0.04(-1.11%)
Oct 03, 2013 3.640 3.690 3.550 3.600 349,547 -0.06(-1.64%)
Oct 02, 2013 3.640 3.710 3.640 3.660 201,898 +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.