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 (%)
Jan 31, 2014 2.890 2.950 2.850 2.850 127,241 -0.07(-2.40%)
Jan 30, 2014 2.960 3.020 2.890 2.920 225,588 -0.07(-2.34%)
Jan 29, 2014 3.000 3.050 2.960 2.990 224,384 -0.04(-1.32%)
Jan 28, 2014 2.900 3.050 2.900 3.030 380,175 +0.18(+6.32%)
Jan 27, 2014 2.830 2.880 2.630 2.850 435,432 +0.05(+1.79%)
Jan 24, 2014 2.990 2.990 2.800 2.800 1,444,818 -0.20(-6.67%)
Jan 23, 2014 3.060 3.150 3.000 3.000 302,015 -0.08(-2.60%)
Jan 22, 2014 3.180 3.240 2.950 3.080 701,577 -0.12(-3.75%)
Jan 21, 2014 3.220 3.250 3.180 3.200 319,395 -0.07(-2.14%)
Jan 20, 2014 3.230 3.290 3.210 3.270 210,514 +0.02(+0.62%)
Jan 17, 2014 3.300 3.320 3.225 3.250 853,880 -0.03(-0.91%)
Jan 16, 2014 3.190 3.390 3.170 3.280 1,517,708 +0.12(+3.80%)
Jan 15, 2014 2.820 3.170 2.820 3.160 1,628,505 +0.34(+12.06%)
Jan 14, 2014 2.770 2.920 2.730 2.820 1,892,014 +0.45(+18.99%)
Jan 13, 2014 2.410 2.450 2.360 2.370 111,972 -0.04(-1.66%)
Jan 10, 2014 2.360 2.410 2.340 2.410 86,821 +0.04(+1.69%)
Jan 09, 2014 2.450 2.450 2.310 2.370 179,638 -0.06(-2.47%)
Jan 08, 2014 2.520 2.520 2.390 2.430 157,568 -0.10(-3.95%)
Jan 07, 2014 2.480 2.610 2.420 2.530 204,774 +0.08(+3.27%)
Jan 06, 2014 2.500 2.560 2.440 2.450 167,292 -0.05(-2.00%)
Jan 03, 2014 2.610 2.610 2.460 2.500 159,197 -0.03(-1.19%)
Jan 02, 2014 2.350 2.600 2.330 2.530 479,814 +0.21(+9.05%)
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%)
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.