Skip to main content
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 (%)
Mar 31, 2014 2.480 2.480 2.390 2.410 415,661 -0.02(-0.82%)
Mar 28, 2014 2.380 2.460 2.380 2.430 1,605,365 +0.09(+3.85%)
Mar 27, 2014 2.360 2.390 2.320 2.340 158,390 -0.03(-1.27%)
Mar 26, 2014 2.460 2.490 2.370 2.370 149,135 -0.06(-2.47%)
Mar 25, 2014 2.430 2.500 2.430 2.430 363,963 +0.01(+0.41%)
Mar 24, 2014 2.620 2.650 2.380 2.420 673,443 -0.12(-4.72%)
Mar 21, 2014 2.400 2.650 2.390 2.540 5,386,705 +0.17(+7.17%)
Mar 20, 2014 2.510 2.510 2.360 2.370 363,152 -0.08(-3.27%)
Mar 19, 2014 2.540 2.540 2.450 2.450 266,316 -0.09(-3.54%)
Mar 18, 2014 2.520 2.550 2.455 2.540 205,475 +0.02(+0.79%)
Mar 17, 2014 2.620 2.630 2.490 2.520 394,283 -0.10(-3.82%)
Mar 14, 2014 2.600 2.700 2.600 2.620 419,661 -0.04(-1.50%)
Mar 13, 2014 2.700 2.720 2.650 2.660 356,133 +0.00(+0.00%)
Mar 12, 2014 2.640 2.700 2.590 2.660 185,821 +0.02(+0.76%)
Mar 11, 2014 2.760 2.780 2.620 2.640 369,781 -0.11(-4.00%)
Mar 10, 2014 2.910 2.910 2.720 2.750 774,610 -0.18(-6.14%)
Mar 07, 2014 2.970 2.970 2.920 2.930 279,569 -0.07(-2.33%)
Mar 06, 2014 2.980 3.050 2.950 3.000 515,825 +0.04(+1.35%)
Mar 05, 2014 2.940 2.970 2.930 2.960 349,905 +0.02(+0.68%)
Mar 04, 2014 2.900 2.970 2.880 2.940 209,486 +0.07(+2.44%)
Mar 03, 2014 2.940 2.960 2.870 2.870 208,160 -0.09(-3.04%)
Feb 28, 2014 3.070 3.070 2.910 2.960 292,734 -0.07(-2.31%)
Feb 27, 2014 3.060 3.100 2.990 3.030 270,203 -0.04(-1.30%)
Feb 26, 2014 3.090 3.120 3.050 3.070 627,159 -0.08(-2.54%)
Feb 25, 2014 3.130 3.180 3.080 3.150 322,793 -0.01(-0.32%)
Feb 24, 2014 3.210 3.240 3.150 3.160 334,165 -0.05(-1.56%)
Feb 21, 2014 3.000 3.330 2.990 3.210 1,361,304 +0.26(+8.81%)
Feb 20, 2014 2.950 2.980 2.900 2.950 145,963 +0.00(+0.00%)
Feb 19, 2014 3.000 3.100 2.900 2.950 330,996 -0.08(-2.64%)
Feb 18, 2014 3.080 3.080 3.000 3.030 0 -0.03(-0.98%)
Feb 14, 2014 3.060 3.060 3.060 0 +0.05(+1.66%)
Feb 13, 2014 2.890 3.010 2.850 3.010 170,574 +0.12(+4.15%)
Feb 12, 2014 3.020 3.040 2.880 2.890 387,828 -0.10(-3.34%)
Feb 11, 2014 2.910 3.020 2.900 2.990 259,709 +0.05(+1.70%)
Feb 10, 2014 2.950 2.960 2.880 2.940 223,036 +0.07(+2.44%)
Feb 07, 2014 2.940 2.940 2.850 2.870 197,943 -0.01(-0.35%)
Feb 06, 2014 2.790 2.890 2.790 2.880 144,717 +0.10(+3.60%)
Feb 05, 2014 2.900 2.900 2.750 2.780 131,267 -0.03(-1.07%)
Feb 04, 2014 2.750 2.890 2.750 2.810 178,874 +0.05(+1.81%)
Feb 03, 2014 2.860 2.860 2.700 2.760 279,515 -0.09(-3.16%)
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%)
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.