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 (%)
Jun 28, 2013 3.190 3.190 3.190 0 +0.26(+8.87%)
Jun 26, 2013 3.030 3.030 2.860 2.930 391,968 -0.07(-2.33%)
Jun 25, 2013 3.000 3.100 2.970 3.000 205,558 +0.02(+0.67%)
Jun 24, 2013 3.030 3.040 2.880 2.980 398,560 -0.11(-3.56%)
Jun 21, 2013 3.180 3.230 3.020 3.090 581,742 -0.05(-1.59%)
Jun 20, 2013 3.080 3.250 3.080 3.140 306,585 -0.15(-4.56%)
Jun 19, 2013 3.150 3.330 3.140 3.290 256,270 +0.12(+3.79%)
Jun 18, 2013 3.300 3.300 3.150 3.170 217,905 -0.12(-3.65%)
Jun 17, 2013 3.500 3.580 3.230 3.290 282,963 -0.22(-6.27%)
Jun 14, 2013 3.510 3.540 3.470 3.510 261,332 +0.02(+0.57%)
Jun 13, 2013 3.370 3.490 3.340 3.490 168,497 +0.12(+3.56%)
Jun 12, 2013 3.450 3.520 3.320 3.370 250,536 -0.07(-2.03%)
Jun 11, 2013 3.450 3.470 3.420 3.440 274,715 -0.09(-2.55%)
Jun 10, 2013 3.580 3.600 3.510 3.530 169,485 -0.07(-1.94%)
Jun 07, 2013 3.700 3.730 3.550 3.600 184,737 -0.09(-2.44%)
Jun 06, 2013 3.620 3.760 3.620 3.690 489,649 +0.05(+1.37%)
Jun 05, 2013 3.620 3.680 3.620 3.640 199,078 +0.00(+0.00%)
Jun 04, 2013 3.610 3.680 3.600 3.640 273,033 +0.00(+0.00%)
Jun 03, 2013 3.620 3.705 3.550 3.640 268,722 +0.06(+1.68%)
May 31, 2013 3.740 3.770 3.580 3.580 453,224 -0.18(-4.79%)
May 30, 2013 3.710 3.800 3.690 3.760 229,126 +0.07(+1.90%)
May 29, 2013 3.780 3.800 3.630 3.690 336,760 -0.11(-2.89%)
May 28, 2013 3.780 3.940 3.740 3.800 829,269 +0.10(+2.70%)
May 27, 2013 3.640 3.730 3.640 3.700 82,013 +0.04(+1.09%)
May 24, 2013 3.640 3.700 3.580 3.660 298,339 -0.01(-0.27%)
May 23, 2013 3.490 3.720 3.420 3.670 441,118 +0.12(+3.38%)
May 22, 2013 3.780 3.780 3.520 3.550 1,730,597 -0.09(-2.47%)
May 21, 2013 3.760 3.830 3.620 3.640 638,960 +0.12(+3.41%)
May 17, 2013 3.520 3.520 3.520 0 +0.06(+1.73%)
May 16, 2013 3.340 3.590 3.300 3.460 510,536 +0.10(+2.98%)
May 15, 2013 3.430 3.450 3.340 3.360 427,907 -0.31(-8.45%)
May 13, 2013 3.800 3.810 3.510 3.670 783,495 -0.15(-3.93%)
May 10, 2013 3.790 4.000 3.700 3.820 2,212,961 -0.03(-0.78%)
May 09, 2013 3.530 3.880 3.450 3.850 1,772,462 +0.60(+18.46%)
May 08, 2013 3.110 3.250 3.110 3.250 386,544 +0.16(+5.18%)
May 07, 2013 3.170 3.200 3.010 3.090 301,689 -0.07(-2.22%)
May 06, 2013 3.110 3.250 3.070 3.160 368,237 +0.10(+3.27%)
May 03, 2013 3.000 3.170 2.950 3.060 509,488 +0.15(+5.15%)
May 02, 2013 2.990 2.990 2.840 2.910 210,628 -0.02(-0.68%)
May 01, 2013 2.960 3.010 2.900 2.930 170,238 -0.08(-2.66%)
Apr 30, 2013 3.020 3.020 2.950 3.010 186,080 -0.01(-0.33%)
Apr 29, 2013 2.910 3.040 2.850 3.020 257,548 +0.18(+6.34%)
Apr 26, 2013 2.920 2.970 2.830 2.840 304,373 -0.09(-3.07%)
Apr 25, 2013 2.650 3.000 2.640 2.930 549,869 +0.33(+12.69%)
Apr 24, 2013 2.580 2.610 2.560 2.600 1,352,530 +0.08(+3.17%)
Apr 23, 2013 2.520 2.630 2.490 2.520 1,012,225 +0.00(+0.00%)
Apr 22, 2013 2.580 2.610 2.490 2.520 351,609 -0.02(-0.79%)
Apr 19, 2013 2.590 2.590 2.490 2.540 280,378 +0.00(+0.00%)
Apr 18, 2013 2.550 2.660 2.485 2.540 602,211 -0.01(-0.39%)
Apr 17, 2013 2.710 2.750 2.550 2.550 630,506 -0.17(-6.25%)
Apr 16, 2013 2.730 2.760 2.680 2.720 201,906 +0.03(+1.12%)
Apr 15, 2013 2.800 2.810 2.680 2.690 295,683 -0.18(-6.27%)
Apr 12, 2013 2.880 2.880 2.800 2.870 169,024 -0.02(-0.69%)
Apr 11, 2013 2.920 2.930 2.880 2.890 108,860 -0.03(-1.03%)
Apr 10, 2013 2.990 3.000 2.900 2.920 355,294 -0.03(-1.02%)
Apr 09, 2013 2.840 2.950 2.800 2.950 759,246 +0.14(+4.98%)
Apr 08, 2013 2.900 2.900 2.780 2.810 573,935 -0.09(-3.10%)
Apr 05, 2013 2.860 2.930 2.850 2.900 148,113 +0.02(+0.69%)
Apr 04, 2013 2.890 2.930 2.860 2.880 301,387 -0.01(-0.35%)
Apr 03, 2013 2.900 2.930 2.860 2.890 649,602 -0.04(-1.37%)
Apr 02, 2013 3.030 3.030 2.870 2.930 204,137 -0.08(-2.66%)
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.