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 (%)
May 31, 2016 0.4300 0.4450 0.4300 0.4400 109,976 +0.01(+2.33%)
May 30, 2016 0.4300 0.4350 0.4300 0.4300 19,495 +0.01(+1.18%)
May 27, 2016 0.4300 0.4300 0.4150 0.4250 117,550 -0.01(-2.30%)
May 26, 2016 0.4200 0.4500 0.4200 0.4350 161,731 +0.02(+4.82%)
May 25, 2016 0.4300 0.4325 0.4100 0.4150 254,749 -0.03(-5.68%)
May 24, 2016 0.4550 0.4600 0.4350 0.4400 368,350 -0.01(-2.22%)
May 20, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
May 19, 2016 0.4400 0.4500 0.4400 0.4400 215,153 -0.02(-3.30%)
May 18, 2016 0.4450 0.4600 0.4400 0.4550 195,435 +0.02(+3.41%)
May 17, 2016 0.4500 0.4750 0.4400 0.4400 300,556 -0.01(-2.22%)
May 16, 2016 0.4500 0.4850 0.4450 0.4500 246,845 +0.01(+1.12%)
May 13, 2016 0.4700 0.4750 0.4400 0.4450 143,270 -0.02(-4.30%)
May 12, 2016 0.4950 0.4950 0.4600 0.4650 163,583 -0.00(-1.06%)
May 11, 2016 0.4650 0.5100 0.4600 0.4700 424,451 +0.01(+3.30%)
May 10, 2016 0.4750 0.4800 0.4500 0.4550 221,556 -0.02(-4.21%)
May 09, 2016 0.5000 0.5000 0.4600 0.4750 314,044 -0.03(-5.00%)
May 06, 2016 0.4350 0.5500 0.4250 0.5000 1,361,811 +0.04(+9.89%)
May 05, 2016 0.5400 0.5400 0.4450 0.4550 1,473,355 -0.09(-15.74%)
May 04, 2016 0.5800 0.5800 0.5300 0.5400 338,372 -0.03(-5.26%)
May 03, 2016 0.6300 0.6300 0.5500 0.5700 771,862 -0.06(-9.52%)
May 02, 2016 0.6800 0.6800 0.6200 0.6300 608,809 -0.03(-4.55%)
Apr 29, 2016 0.6500 0.6800 0.6500 0.6600 707,971 +0.04(+6.45%)
Apr 28, 2016 0.6300 0.6600 0.6200 0.6200 879,353 +0.02(+3.33%)
Apr 27, 2016 0.5600 0.6000 0.5400 0.6000 1,023,652 +0.06(+11.11%)
Apr 26, 2016 0.4500 0.5400 0.4400 0.5400 604,784 +0.10(+21.35%)
Apr 25, 2016 0.4500 0.4600 0.4350 0.4450 305,303 +0.02(+3.49%)
Apr 22, 2016 0.4400 0.4650 0.4250 0.4300 336,351 -0.01(-2.27%)
Apr 21, 2016 0.4550 0.4750 0.4400 0.4400 518,531 +0.00(+0.00%)
Apr 20, 2016 0.4250 0.4450 0.4000 0.4400 1,054,187 +0.01(+1.15%)
Apr 19, 2016 0.3750 0.4350 0.3650 0.4350 1,131,386 +0.07(+17.57%)
Apr 18, 2016 0.3600 0.3750 0.3550 0.3700 231,145 +0.01(+2.78%)
Apr 15, 2016 0.3600 0.3700 0.3600 0.3600 234,074 -0.01(-1.37%)
Apr 14, 2016 0.3800 0.3800 0.3600 0.3650 441,198 -0.01(-1.35%)
Apr 13, 2016 0.3600 0.3800 0.3600 0.3700 578,753 +0.02(+5.71%)
Apr 12, 2016 0.3500 0.3600 0.3400 0.3500 198,358 +0.01(+1.45%)
Apr 11, 2016 0.3350 0.3600 0.3300 0.3450 407,011 +0.02(+6.15%)
Apr 08, 2016 0.3300 0.3300 0.3200 0.3250 231,387 +0.01(+3.17%)
Apr 07, 2016 0.3100 0.3200 0.3100 0.3150 295,915 +0.01(+1.61%)
Apr 06, 2016 0.2900 0.3200 0.2900 0.3100 114,677 +0.02(+6.90%)
Apr 05, 2016 0.2900 0.3000 0.2850 0.2900 93,529 +0.01(+1.75%)
Apr 04, 2016 0.3050 0.3100 0.2850 0.2850 239,226 -0.01(-3.39%)
Apr 01, 2016 0.3000 0.3000 0.2900 0.2950 81,798 -0.02(-4.84%)
Mar 31, 2016 0.3050 0.3100 0.2900 0.3100 177,593 +0.02(+5.08%)
Mar 30, 2016 0.3150 0.3200 0.2950 0.2950 155,481 -0.01(-3.28%)
Mar 29, 2016 0.3000 0.3250 0.2900 0.3050 275,802 +0.00(+0.00%)
Mar 28, 2016 0.3100 0.3150 0.2800 0.3050 257,898 -0.01(-1.61%)
Mar 24, 2016 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 23, 2016 0.3100 0.3200 0.2950 0.3100 203,939 +0.00(+0.00%)
Mar 22, 2016 0.3000 0.3250 0.3000 0.3100 356,527 +0.01(+3.33%)
Mar 21, 2016 0.2800 0.3050 0.2800 0.3000 712,455 +0.02(+7.14%)
Mar 18, 2016 0.3450 0.3450 0.2600 0.2800 5,671,301 -0.05(-15.15%)
Mar 17, 2016 0.3550 0.3550 0.3300 0.3300 898,366 -0.02(-5.71%)
Mar 16, 2016 0.3350 0.3500 0.3150 0.3500 592,125 +0.01(+4.48%)
Mar 15, 2016 0.3750 0.3750 0.3300 0.3350 526,540 -0.03(-8.22%)
Mar 14, 2016 0.4000 0.4000 0.3650 0.3650 572,839 -0.04(-9.88%)
Mar 11, 2016 0.4000 0.4150 0.4000 0.4050 240,826 +0.01(+1.25%)
Mar 10, 2016 0.4050 0.4100 0.3950 0.4000 258,875 +0.00(+0.00%)
Mar 09, 2016 0.4100 0.4100 0.3900 0.4000 485,736 -0.01(-3.61%)
Mar 08, 2016 0.4200 0.4200 0.4000 0.4150 297,982 -0.01(-1.19%)
Mar 07, 2016 0.4400 0.4400 0.4100 0.4200 560,861 -0.02(-4.55%)
Mar 04, 2016 0.4300 0.4500 0.4200 0.4400 825,883 +0.03(+7.32%)
Mar 03, 2016 0.4000 0.4200 0.3950 0.4100 672,950 +0.01(+2.50%)
Mar 02, 2016 0.3700 0.4000 0.3700 0.4000 404,854 +0.04(+9.59%)
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.