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 29, 2016 0.2100 0.2350 0.2100 0.2200 648,053 +0.02(+7.32%)
Jan 28, 2016 0.2200 0.2200 0.1950 0.2050 373,168 -0.01(-4.65%)
Jan 27, 2016 0.1950 0.2150 0.1950 0.2150 359,720 +0.02(+10.26%)
Jan 26, 2016 0.1800 0.1950 0.1800 0.1950 741,224 +0.02(+11.43%)
Jan 25, 2016 0.1850 0.1850 0.1700 0.1750 302,688 +0.00(+0.00%)
Jan 22, 2016 0.1700 0.1750 0.1650 0.1750 431,613 +0.01(+6.06%)
Jan 21, 2016 0.1650 0.1750 0.1600 0.1650 654,554 -0.01(-5.71%)
Jan 20, 2016 0.1750 0.1750 0.1600 0.1750 453,208 +0.00(+0.00%)
Jan 19, 2016 0.1900 0.1950 0.1650 0.1750 381,964 -0.02(-7.89%)
Jan 18, 2016 0.1750 0.2000 0.1750 0.1900 392,227 +0.01(+5.56%)
Jan 15, 2016 0.2250 0.2250 0.1650 0.1800 2,249,241 -0.05(-21.74%)
Jan 14, 2016 0.2500 0.2500 0.2050 0.2300 883,040 -0.00(-2.13%)
Jan 13, 2016 0.2350 0.2550 0.2350 0.2350 190,825 +0.00(+0.00%)
Jan 12, 2016 0.2550 0.2550 0.2300 0.2350 192,837 -0.02(-6.00%)
Jan 11, 2016 0.2750 0.2750 0.2500 0.2500 272,640 -0.01(-3.85%)
Jan 08, 2016 0.2750 0.2800 0.2550 0.2600 187,363 -0.01(-3.70%)
Jan 07, 2016 0.2850 0.2900 0.2700 0.2700 218,782 -0.01(-5.26%)
Jan 06, 2016 0.2950 0.3000 0.2800 0.2850 356,284 +0.00(+0.00%)
Jan 05, 2016 0.2900 0.2900 0.2800 0.2850 70,613 -0.01(-1.72%)
Jan 04, 2016 0.2950 0.2950 0.2800 0.2900 82,950 +0.01(+1.75%)
Dec 31, 2015 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Dec 30, 2015 0.2800 0.2950 0.2750 0.2800 177,400 +0.00(+0.00%)
Dec 29, 2015 0.2900 0.2950 0.2650 0.2800 250,795 -0.01(-5.08%)
Dec 24, 2015 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Dec 23, 2015 0.3150 0.3250 0.3000 0.3100 314,100 -0.01(-1.59%)
Dec 22, 2015 0.3100 0.3200 0.3100 0.3150 257,520 +0.00(+0.00%)
Dec 21, 2015 0.3400 0.3400 0.3100 0.3150 156,716 -0.01(-1.56%)
Dec 18, 2015 0.3100 0.3450 0.2900 0.3200 270,088 +0.01(+3.23%)
Dec 17, 2015 0.3300 0.3300 0.3050 0.3100 193,500 -0.02(-6.06%)
Dec 16, 2015 0.3100 0.3300 0.3050 0.3300 206,862 +0.01(+3.13%)
Dec 15, 2015 0.2900 0.3250 0.2900 0.3200 294,304 +0.02(+4.92%)
Dec 14, 2015 0.3000 0.3200 0.3000 0.3050 256,658 +0.01(+3.39%)
Dec 11, 2015 0.2950 0.2950 0.2800 0.2950 365,100 +0.01(+5.36%)
Dec 10, 2015 0.3100 0.3100 0.2800 0.2800 308,506 -0.02(-6.67%)
Dec 09, 2015 0.3250 0.3250 0.3000 0.3000 275,046 +0.01(+1.69%)
Dec 08, 2015 0.3000 0.3000 0.2850 0.2950 212,105 -0.01(-3.28%)
Dec 07, 2015 0.3050 0.3100 0.2800 0.3050 300,431 -0.01(-3.17%)
Dec 04, 2015 0.3100 0.3350 0.3100 0.3150 183,467 +0.00(+0.00%)
Dec 03, 2015 0.3550 0.3600 0.2950 0.3150 508,054 -0.02(-5.97%)
Dec 02, 2015 0.4150 0.4300 0.3350 0.3350 1,071,612 -0.06(-15.19%)
Dec 01, 2015 0.2400 0.4300 0.2400 0.3950 2,446,752 +0.17(+71.74%)
Nov 30, 2015 0.3050 0.3050 0.2300 0.2300 3,202,570 -0.06(-22.03%)
Nov 27, 2015 0.3100 0.3200 0.2950 0.2950 367,347 -0.02(-6.35%)
Nov 26, 2015 0.3450 0.3450 0.3150 0.3150 179,399 +0.00(+0.00%)
Nov 25, 2015 0.3750 0.3750 0.3050 0.3150 443,843 -0.03(-7.35%)
Nov 24, 2015 0.3200 0.3400 0.3200 0.3400 244,621 +0.02(+4.62%)
Nov 23, 2015 0.3200 0.3250 522,477 -0.05(-14.47%)
Nov 20, 2015 0.4250 0.4250 0.3750 0.3800 170,476 -0.04(-9.52%)
Nov 19, 2015 0.4250 0.4300 0.4000 0.4200 123,986 +0.02(+5.00%)
Nov 18, 2015 0.4050 0.4150 0.4000 0.4000 148,099 -0.01(-1.23%)
Nov 17, 2015 0.4250 0.4250 0.4000 0.4050 92,282 -0.00(-1.22%)
Nov 16, 2015 0.4350 0.4350 0.4000 0.4100 161,605 -0.03(-6.82%)
Nov 13, 2015 0.4200 0.4400 0.4100 0.4400 182,563 +0.02(+4.76%)
Nov 12, 2015 0.4500 0.4500 0.4000 0.4200 307,044 -0.02(-4.55%)
Nov 11, 2015 0.5300 0.5300 0.4400 0.4400 376,365 -0.08(-15.38%)
Nov 10, 2015 0.5600 0.5600 0.5000 0.5200 298,600 -0.04(-7.14%)
Nov 09, 2015 0.6300 0.6300 0.5600 0.5600 162,127 -0.05(-8.20%)
Nov 06, 2015 0.5900 0.6100 0.5900 0.6100 26,990 +0.00(+0.00%)
Nov 05, 2015 0.6300 0.6300 0.5900 0.6100 47,501 +0.01(+1.67%)
Nov 04, 2015 0.6300 0.6300 0.6000 0.6000 155,110 -0.02(-3.23%)
Nov 03, 2015 0.6300 0.6400 0.6200 0.6200 46,376 -0.01(-1.59%)
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.