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 (%)
Apr 30, 2013 3.020 3.020 2.950 3.010 186,080 -0.01(-0.33%)
Apr 29, 2013 2.910 3.040 2.850 3.020 257,548 +0.18(+6.34%)
Apr 26, 2013 2.920 2.970 2.830 2.840 304,373 -0.09(-3.07%)
Apr 25, 2013 2.650 3.000 2.640 2.930 549,869 +0.33(+12.69%)
Apr 24, 2013 2.580 2.610 2.560 2.600 1,352,530 +0.08(+3.17%)
Apr 23, 2013 2.520 2.630 2.490 2.520 1,012,225 +0.00(+0.00%)
Apr 22, 2013 2.580 2.610 2.490 2.520 351,609 -0.02(-0.79%)
Apr 19, 2013 2.590 2.590 2.490 2.540 280,378 +0.00(+0.00%)
Apr 18, 2013 2.550 2.660 2.485 2.540 602,211 -0.01(-0.39%)
Apr 17, 2013 2.710 2.750 2.550 2.550 630,506 -0.17(-6.25%)
Apr 16, 2013 2.730 2.760 2.680 2.720 201,906 +0.03(+1.12%)
Apr 15, 2013 2.800 2.810 2.680 2.690 295,683 -0.18(-6.27%)
Apr 12, 2013 2.880 2.880 2.800 2.870 169,024 -0.02(-0.69%)
Apr 11, 2013 2.920 2.930 2.880 2.890 108,860 -0.03(-1.03%)
Apr 10, 2013 2.990 3.000 2.900 2.920 355,294 -0.03(-1.02%)
Apr 09, 2013 2.840 2.950 2.800 2.950 759,246 +0.14(+4.98%)
Apr 08, 2013 2.900 2.900 2.780 2.810 573,935 -0.09(-3.10%)
Apr 05, 2013 2.860 2.930 2.850 2.900 148,113 +0.02(+0.69%)
Apr 04, 2013 2.890 2.930 2.860 2.880 301,387 -0.01(-0.35%)
Apr 03, 2013 2.900 2.930 2.860 2.890 649,602 -0.04(-1.37%)
Apr 02, 2013 3.030 3.030 2.870 2.930 204,137 -0.08(-2.66%)
Apr 01, 2013 3.090 3.090 2.870 3.010 259,326 -0.06(-1.95%)
Mar 28, 2013 3.070 3.070 3.070 0 +0.00(+0.00%)
Mar 27, 2013 3.050 3.140 2.990 3.070 234,055 -0.02(-0.65%)
Mar 26, 2013 3.070 3.140 3.020 3.090 216,543 -0.02(-0.64%)
Mar 25, 2013 3.230 3.260 3.090 3.110 334,285 -0.12(-3.72%)
Mar 22, 2013 3.300 3.340 3.230 3.230 168,767 -0.07(-2.12%)
Mar 21, 2013 3.320 3.335 3.290 3.300 150,184 -0.04(-1.20%)
Mar 20, 2013 3.380 3.410 3.320 3.340 94,933 -0.02(-0.60%)
Mar 19, 2013 3.390 3.420 3.320 3.360 204,033 -0.06(-1.75%)
Mar 18, 2013 3.410 3.450 3.360 3.420 181,242 +0.03(+0.88%)
Mar 15, 2013 3.340 3.390 3.260 3.390 880,755 +0.07(+2.11%)
Mar 14, 2013 3.380 3.380 3.310 3.320 213,091 -0.03(-0.90%)
Mar 13, 2013 3.420 3.420 3.270 3.350 334,125 -0.07(-2.05%)
Mar 12, 2013 3.400 3.470 3.380 3.420 294,638 +0.05(+1.48%)
Mar 11, 2013 3.380 3.440 3.340 3.370 254,310 -0.11(-3.16%)
Mar 08, 2013 3.660 3.680 3.470 3.480 460,175 -0.10(-2.79%)
Mar 07, 2013 3.370 3.620 3.370 3.580 420,890 +0.17(+4.99%)
Mar 06, 2013 3.300 3.430 3.240 3.410 491,939 +0.14(+4.28%)
Mar 05, 2013 3.350 3.370 3.270 3.270 773,198 -0.05(-1.51%)
Mar 04, 2013 3.350 3.380 3.240 3.320 632,834 -0.07(-2.06%)
Mar 01, 2013 3.510 3.520 3.330 3.390 560,219 -0.13(-3.69%)
Feb 28, 2013 3.690 3.650 3.480 3.520 414,847 -0.15(-4.09%)
Feb 27, 2013 3.400 3.690 3.400 3.670 481,705 +0.30(+8.90%)
Feb 26, 2013 3.270 3.500 3.230 3.370 587,252 -0.27(-7.42%)
Feb 22, 2013 3.620 3.690 3.560 3.640 319,008 +0.04(+1.11%)
Feb 21, 2013 3.700 3.800 3.590 3.600 495,770 -0.15(-4.00%)
Feb 20, 2013 3.900 3.950 3.640 3.750 751,204 -0.19(-4.82%)
Feb 19, 2013 4.000 4.040 3.900 3.940 230,508 -0.06(-1.50%)
Feb 15, 2013 4.000 4.000 4.000 0 +0.01(+0.25%)
Feb 14, 2013 3.990 4.000 3.960 3.990 162,469 -0.01(-0.25%)
Feb 13, 2013 4.010 4.030 3.970 4.000 239,492 +0.00(+0.00%)
Feb 12, 2013 4.040 4.100 4.000 4.000 246,724 -0.04(-0.99%)
Feb 11, 2013 4.030 4.080 3.950 4.040 294,113 +0.03(+0.75%)
Feb 08, 2013 4.040 4.060 3.990 4.010 245,555 -0.03(-0.74%)
Feb 07, 2013 4.030 4.070 4.010 4.040 151,517 +0.03(+0.75%)
Feb 06, 2013 4.010 4.100 4.010 4.010 349,362 +0.02(+0.50%)
Feb 04, 2013 4.020 4.100 3.980 3.990 259,123 -0.05(-1.24%)
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.