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 (%)
Sep 30, 2016 0.7000 0.7100 0.6800 0.6900 3,650,170 -0.01(-1.43%)
Sep 29, 2016 0.6900 0.7200 0.6900 0.7000 294,945 -0.02(-2.78%)
Sep 28, 2016 0.6800 0.7200 0.6800 0.7200 749,679 +0.04(+5.88%)
Sep 27, 2016 0.7000 0.7000 0.6700 0.6800 159,768 -0.02(-2.86%)
Sep 26, 2016 0.7200 0.7300 0.7000 0.7000 125,263 -0.01(-1.41%)
Sep 23, 2016 0.7100 0.7200 0.7100 0.7100 62,832 +0.00(+0.00%)
Sep 22, 2016 0.7300 0.7400 0.7100 0.7100 196,162 -0.04(-5.33%)
Sep 21, 2016 0.7000 0.7500 0.7000 0.7500 139,497 +0.06(+8.70%)
Sep 20, 2016 0.7100 0.7100 0.6900 0.6900 133,435 -0.02(-2.82%)
Sep 19, 2016 0.7300 0.7400 0.7000 0.7100 267,113 -0.02(-2.74%)
Sep 16, 2016 0.6900 0.7300 0.6900 0.7300 297,966 +0.04(+5.80%)
Sep 15, 2016 0.6900 0.7100 0.6800 0.6900 248,409 +0.00(+0.00%)
Sep 14, 2016 0.6700 0.6900 0.6700 0.6900 143,534 +0.03(+4.55%)
Sep 13, 2016 0.6800 0.6800 0.6600 0.6600 43,388 -0.02(-2.94%)
Sep 12, 2016 0.6600 0.6900 0.6400 0.6800 445,943 +0.01(+1.49%)
Sep 09, 2016 0.6900 0.6900 0.6600 0.6700 60,850 +0.00(+0.00%)
Sep 08, 2016 0.6900 0.6900 0.6700 0.6700 162,050 -0.01(-1.47%)
Sep 07, 2016 0.7100 0.7200 0.6500 0.6800 861,039 -0.02(-3.55%)
Sep 06, 2016 0.7000 0.7200 0.7000 0.7050 1,680,029 +0.01(+0.71%)
Sep 02, 2016 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Sep 01, 2016 0.6400 0.6600 0.6400 0.6600 125,030 +0.02(+3.13%)
Aug 31, 2016 0.6400 0.6400 0.6300 0.6400 197,566 -0.01(-1.54%)
Aug 30, 2016 0.6500 0.6500 0.6300 0.6500 77,548 +0.00(+0.00%)
Aug 29, 2016 0.6500 0.6600 0.6400 0.6500 90,126 +0.00(+0.00%)
Aug 26, 2016 0.6700 0.6800 0.6400 0.6500 166,750 -0.02(-2.99%)
Aug 25, 2016 0.6600 0.6700 0.6500 0.6700 65,419 +0.02(+3.08%)
Aug 24, 2016 0.6800 0.6800 0.6400 0.6500 630,858 -0.02(-2.99%)
Aug 23, 2016 0.7500 0.7500 0.6600 0.6700 804,018 -0.07(-9.46%)
Aug 22, 2016 0.7500 0.7500 0.7300 0.7400 52,906 -0.01(-1.33%)
Aug 19, 2016 0.7500 0.7500 0.7400 0.7500 74,200 +0.00(+0.00%)
Aug 18, 2016 0.7500 0.7600 0.7300 0.7500 370,466 +0.01(+1.35%)
Aug 17, 2016 0.7300 0.7400 0.7200 0.7400 198,368 +0.01(+1.37%)
Aug 16, 2016 0.7500 0.7500 0.7200 0.7300 488,509 -0.01(-1.35%)
Aug 15, 2016 0.7600 0.7700 0.7400 0.7400 415,102 -0.02(-2.63%)
Aug 12, 2016 0.7500 0.7700 0.7500 0.7600 1,276,438 +0.02(+2.70%)
Aug 11, 2016 0.7400 0.7600 0.7300 0.7400 1,354,203 -0.01(-1.33%)
Aug 10, 2016 0.7400 0.7500 0.7300 0.7500 1,022,111 +0.03(+4.17%)
Aug 09, 2016 0.7300 0.7400 0.7200 0.7200 354,269 -0.01(-1.37%)
Aug 08, 2016 0.7300 0.7400 0.7300 0.7300 133,346 +0.01(+1.39%)
Aug 05, 2016 0.7400 0.7400 0.6900 0.7200 705,036 -0.03(-3.36%)
Aug 04, 2016 0.7500 0.7600 0.7400 0.7450 177,142 +0.01(+0.68%)
Aug 03, 2016 0.7500 0.7600 0.7300 0.7400 366,809 -0.02(-2.63%)
Aug 02, 2016 0.7200 0.7700 0.7200 0.7600 1,515,075 +0.03(+4.11%)
Jul 29, 2016 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Jul 28, 2016 0.7200 0.7200 0.7000 0.7100 615,442 -0.01(-1.39%)
Jul 27, 2016 0.7200 0.7300 0.7000 0.7200 730,168 +0.01(+1.41%)
Jul 26, 2016 0.7100 0.7300 0.7100 0.7100 667,590 +0.01(+0.71%)
Jul 25, 2016 0.7100 0.7200 0.7000 0.7050 337,078 -0.02(-2.08%)
Jul 22, 2016 0.7100 0.7200 0.7000 0.7200 679,409 +0.02(+2.86%)
Jul 21, 2016 0.6500 0.7000 0.6500 0.7000 440,511 +0.04(+6.06%)
Jul 20, 2016 0.7000 0.7000 0.6400 0.6600 1,329,750 -0.05(-7.04%)
Jul 19, 2016 0.7300 0.7300 0.7000 0.7100 925,723 -0.02(-2.74%)
Jul 18, 2016 0.7000 0.7300 0.7000 0.7300 352,411 +0.02(+2.82%)
Jul 15, 2016 0.7000 0.7300 0.7000 0.7100 1,164,736 +0.00(+0.00%)
Jul 14, 2016 0.7000 0.7300 0.7000 0.7100 1,693,104 -0.01(-1.39%)
Jul 13, 2016 0.6800 0.7400 0.6800 0.7200 1,469,730 +0.03(+4.35%)
Jul 12, 2016 0.7100 0.7200 0.6900 0.6900 1,352,668 -0.02(-2.82%)
Jul 11, 2016 0.7100 0.7300 0.7100 0.7100 1,662,711 -0.01(-1.39%)
Jul 08, 2016 0.7300 0.7100 0.7200 8,656,093 +0.01(+1.41%)
Jul 07, 2016 0.7400 0.7400 0.6900 0.7100 1,167,004 +0.07(+10.94%)
Jul 05, 2016 0.6400 0.6400 0.6100 0.6400 610,022 +0.04(+6.67%)
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.