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, 2015 1.560 1.560 1.530 1.550 90,690 +0.01(+0.65%)
Apr 29, 2015 1.560 1.570 1.540 1.540 65,233 -0.03(-1.91%)
Apr 28, 2015 1.530 1.580 1.530 1.570 130,531 +0.04(+2.61%)
Apr 27, 2015 1.550 1.620 1.525 1.530 400,635 -0.04(-2.55%)
Apr 24, 2015 1.600 1.620 1.560 1.570 178,010 +0.00(+0.00%)
Apr 23, 2015 1.620 1.620 1.540 1.570 175,891 -0.01(-0.63%)
Apr 22, 2015 1.590 1.610 1.500 1.580 190,598 -0.04(-2.47%)
Apr 21, 2015 1.660 1.660 1.590 1.620 97,123 -0.03(-1.82%)
Apr 20, 2015 1.560 1.650 1.550 1.650 114,089 +0.07(+4.43%)
Apr 17, 2015 1.620 1.620 1.510 1.580 474,655 -0.03(-1.86%)
Apr 16, 2015 1.610 1.670 1.610 1.610 140,435 +0.00(+0.00%)
Apr 15, 2015 1.650 1.650 1.615 1.610 226,659 -0.04(-2.42%)
Apr 14, 2015 1.760 1.760 1.630 1.650 135,035 -0.09(-5.17%)
Apr 13, 2015 1.800 1.800 1.730 1.740 173,137 -0.08(-4.40%)
Apr 10, 2015 1.800 1.840 1.790 1.820 113,293 +0.04(+2.25%)
Apr 09, 2015 1.760 1.800 1.740 1.780 172,073 +0.00(+0.00%)
Apr 08, 2015 1.760 1.820 1.760 1.780 53,184 +0.00(+0.00%)
Apr 07, 2015 1.790 1.810 1.770 1.780 88,950 +0.01(+0.56%)
Apr 06, 2015 1.840 1.840 1.750 1.770 70,678 -0.04(-2.21%)
Apr 02, 2015 1.810 1.810 1.810 0 +0.06(+3.43%)
Apr 01, 2015 1.660 1.750 1.660 1.750 174,124 +0.08(+4.79%)
Mar 31, 2015 1.630 1.700 1.630 1.670 98,002 -0.03(-1.76%)
Mar 30, 2015 1.710 1.710 1.660 1.700 128,888 -0.01(-0.58%)
Mar 27, 2015 1.740 1.750 1.660 1.710 108,676 -0.04(-2.29%)
Mar 26, 2015 1.730 1.770 1.730 1.750 38,657 -0.01(-0.57%)
Mar 25, 2015 1.750 1.810 1.740 1.760 109,760 +0.00(+0.00%)
Mar 24, 2015 1.840 1.840 1.740 1.760 252,210 -0.06(-3.30%)
Mar 23, 2015 1.780 1.860 1.780 1.820 229,795 +0.04(+2.25%)
Mar 20, 2015 1.800 1.830 1.770 1.780 2,867,474 +0.00(+0.00%)
Mar 19, 2015 1.730 1.795 1.700 1.780 151,917 +0.06(+3.49%)
Mar 18, 2015 1.620 1.730 1.620 1.720 276,243 +0.09(+5.52%)
Mar 17, 2015 1.610 1.650 1.590 1.630 71,284 +0.00(+0.00%)
Mar 16, 2015 1.570 1.630 1.540 1.630 89,357 +0.05(+3.16%)
Mar 13, 2015 1.610 1.610 1.525 1.580 127,769 -0.01(-0.63%)
Mar 12, 2015 1.530 1.630 1.510 1.590 235,174 +0.12(+8.16%)
Mar 11, 2015 1.430 1.480 1.430 1.470 198,814 +0.02(+1.38%)
Mar 10, 2015 1.560 1.560 1.450 1.450 236,840 -0.05(-3.33%)
Mar 09, 2015 1.570 1.590 1.480 1.500 382,475 -0.05(-3.23%)
Mar 06, 2015 1.630 1.640 1.540 1.550 498,749 -0.10(-6.06%)
Mar 05, 2015 1.780 1.820 1.640 1.650 259,394 -0.13(-7.30%)
Mar 04, 2015 1.900 1.770 1.780 462,762 -0.12(-6.32%)
Mar 03, 2015 1.900 1.900 202,207 -0.07(-3.55%)
Mar 02, 2015 1.970 2.000 1.950 1.970 85,662 -0.02(-1.01%)
Feb 27, 2015 1.970 2.030 1.950 1.990 246,679 +0.02(+1.02%)
Feb 26, 2015 2.035 1.970 514,351 +0.03(+1.55%)
Feb 25, 2015 1.990 1.990 1.940 1.940 588,601 -0.05(-2.51%)
Feb 24, 2015 1.980 2.020 1.960 1.990 335,493 +0.03(+1.53%)
Feb 23, 2015 2.000 2.010 1.930 1.960 533,874 -0.05(-2.49%)
Feb 20, 2015 1.960 2.040 1.880 2.010 631,595 +0.09(+4.69%)
Feb 19, 2015 1.870 1.960 1.870 1.920 83,861 +0.01(+0.52%)
Feb 18, 2015 1.850 1.950 1.850 1.910 137,535 +0.01(+0.53%)
Feb 17, 2015 1.780 1.900 1.780 1.900 208,768 +0.03(+1.60%)
Feb 13, 2015 1.870 1.870 1.870 0 +0.05(+2.75%)
Feb 12, 2015 1.820 1.880 1.770 1.820 365,948 +0.02(+1.11%)
Feb 11, 2015 1.820 1.820 1.740 1.800 212,623 +0.00(+0.00%)
Feb 10, 2015 1.830 1.850 1.785 1.800 173,587 -0.05(-2.70%)
Feb 09, 2015 1.810 1.880 1.810 1.850 327,085 -0.02(-1.07%)
Feb 06, 2015 1.860 1.890 1.830 1.870 123,934 +0.00(+0.00%)
Feb 05, 2015 1.780 1.870 1.760 1.870 305,357 +0.05(+2.75%)
Feb 04, 2015 1.820 1.880 1.750 1.820 214,678 -0.03(-1.62%)
Feb 03, 2015 1.720 1.860 1.720 1.850 347,092 +0.17(+10.12%)
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.