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 30, 2015 1.020 1.020 1.020 0 -0.04(-3.77%)
Jun 29, 2015 1.040 1.060 1.040 1.060 91,386 +0.03(+2.91%)
Jun 26, 2015 1.080 1.110 1.030 1.030 294,969 -0.04(-3.74%)
Jun 25, 2015 1.140 1.140 1.070 1.070 171,079 -0.04(-3.60%)
Jun 24, 2015 1.170 1.170 1.110 1.110 79,185 -0.02(-1.77%)
Jun 23, 2015 1.130 1.150 1.090 1.130 82,100 +0.04(+3.67%)
Jun 22, 2015 1.130 1.160 1.090 1.090 195,567 -0.06(-5.22%)
Jun 19, 2015 1.160 1.190 1.150 1.150 272,683 -0.02(-1.71%)
Jun 18, 2015 1.210 1.210 1.160 1.170 91,628 +0.01(+0.86%)
Jun 17, 2015 1.220 1.220 1.160 1.160 70,334 -0.03(-2.52%)
Jun 16, 2015 1.180 1.240 1.180 1.190 31,844 +0.01(+0.85%)
Jun 15, 2015 1.180 1.230 1.180 1.180 62,114 -0.02(-1.67%)
Jun 12, 2015 1.250 1.250 1.180 1.200 107,032 -0.02(-1.64%)
Jun 11, 2015 1.230 1.260 1.220 1.220 359,798 -0.02(-1.61%)
Jun 10, 2015 1.270 1.270 1.230 1.240 529,390 -0.02(-1.59%)
Jun 09, 2015 1.240 1.260 1.240 1.260 59,524 +0.01(+0.80%)
Jun 08, 2015 1.270 1.300 1.250 1.250 73,997 -0.03(-2.34%)
Jun 05, 2015 1.250 1.310 1.250 1.280 56,699 -0.01(-0.78%)
Jun 04, 2015 1.350 1.360 1.270 1.290 92,335 -0.08(-5.84%)
Jun 03, 2015 1.430 1.430 1.290 1.370 364,209 +0.04(+3.01%)
Jun 02, 2015 1.190 1.360 1.190 1.330 579,022 +0.18(+15.65%)
Jun 01, 2015 1.120 1.160 1.120 1.150 113,986 +0.03(+2.68%)
May 29, 2015 1.130 1.170 1.080 1.120 238,661 -0.01(-0.88%)
May 28, 2015 1.220 1.220 1.090 1.130 375,024 -0.06(-5.04%)
May 27, 2015 1.270 1.250 1.180 1.190 221,230 -0.06(-4.80%)
May 26, 2015 1.310 1.330 1.250 1.250 376,431 -0.09(-6.72%)
May 25, 2015 1.350 1.350 1.310 1.340 133,130 +0.01(+0.75%)
May 22, 2015 1.400 1.400 1.320 1.330 176,011 -0.06(-4.32%)
May 21, 2015 1.380 1.410 1.380 1.390 65,052 -0.01(-0.71%)
May 20, 2015 1.390 1.460 1.380 1.400 157,340 -0.02(-1.41%)
May 19, 2015 1.450 1.450 1.400 1.420 126,945 -0.01(-0.70%)
May 15, 2015 1.430 1.430 1.430 0 +0.00(+0.00%)
May 14, 2015 1.470 1.470 1.410 1.430 146,800 +0.01(+0.70%)
May 13, 2015 1.390 1.430 1.380 1.420 385,780 +0.03(+2.16%)
May 12, 2015 1.430 1.430 1.380 1.390 296,819 -0.03(-2.11%)
May 11, 2015 1.410 1.450 1.400 1.420 192,461 -0.02(-1.39%)
May 08, 2015 1.500 1.500 1.410 1.440 407,530 -0.04(-2.70%)
May 07, 2015 1.550 1.560 1.430 1.480 824,565 -0.10(-6.33%)
May 06, 2015 1.630 1.670 1.580 1.580 72,077 -0.07(-4.24%)
May 05, 2015 1.670 1.680 1.580 1.650 521,638 -0.01(-0.60%)
May 04, 2015 1.680 1.690 1.650 1.660 203,708 +0.01(+0.61%)
May 01, 2015 1.570 1.660 1.550 1.650 454,102 +0.10(+6.45%)
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%)
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.