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, 2015 1.630 1.700 1.630 1.670 98,002 -0.03(-1.76%)
Mar 30, 2015 1.710 1.710 1.660 1.700 128,888 -0.01(-0.58%)
Mar 27, 2015 1.740 1.750 1.660 1.710 108,676 -0.04(-2.29%)
Mar 26, 2015 1.730 1.770 1.730 1.750 38,657 -0.01(-0.57%)
Mar 25, 2015 1.750 1.810 1.740 1.760 109,760 +0.00(+0.00%)
Mar 24, 2015 1.840 1.840 1.740 1.760 252,210 -0.06(-3.30%)
Mar 23, 2015 1.780 1.860 1.780 1.820 229,795 +0.04(+2.25%)
Mar 20, 2015 1.800 1.830 1.770 1.780 2,867,474 +0.00(+0.00%)
Mar 19, 2015 1.730 1.795 1.700 1.780 151,917 +0.06(+3.49%)
Mar 18, 2015 1.620 1.730 1.620 1.720 276,243 +0.09(+5.52%)
Mar 17, 2015 1.610 1.650 1.590 1.630 71,284 +0.00(+0.00%)
Mar 16, 2015 1.570 1.630 1.540 1.630 89,357 +0.05(+3.16%)
Mar 13, 2015 1.610 1.610 1.525 1.580 127,769 -0.01(-0.63%)
Mar 12, 2015 1.530 1.630 1.510 1.590 235,174 +0.12(+8.16%)
Mar 11, 2015 1.430 1.480 1.430 1.470 198,814 +0.02(+1.38%)
Mar 10, 2015 1.560 1.560 1.450 1.450 236,840 -0.05(-3.33%)
Mar 09, 2015 1.570 1.590 1.480 1.500 382,475 -0.05(-3.23%)
Mar 06, 2015 1.630 1.640 1.540 1.550 498,749 -0.10(-6.06%)
Mar 05, 2015 1.780 1.820 1.640 1.650 259,394 -0.13(-7.30%)
Mar 04, 2015 1.900 1.770 1.780 462,762 -0.12(-6.32%)
Mar 03, 2015 1.900 1.900 202,207 -0.07(-3.55%)
Mar 02, 2015 1.970 2.000 1.950 1.970 85,662 -0.02(-1.01%)
Feb 27, 2015 1.970 2.030 1.950 1.990 246,679 +0.02(+1.02%)
Feb 26, 2015 2.035 1.970 514,351 +0.03(+1.55%)
Feb 25, 2015 1.990 1.990 1.940 1.940 588,601 -0.05(-2.51%)
Feb 24, 2015 1.980 2.020 1.960 1.990 335,493 +0.03(+1.53%)
Feb 23, 2015 2.000 2.010 1.930 1.960 533,874 -0.05(-2.49%)
Feb 20, 2015 1.960 2.040 1.880 2.010 631,595 +0.09(+4.69%)
Feb 19, 2015 1.870 1.960 1.870 1.920 83,861 +0.01(+0.52%)
Feb 18, 2015 1.850 1.950 1.850 1.910 137,535 +0.01(+0.53%)
Feb 17, 2015 1.780 1.900 1.780 1.900 208,768 +0.03(+1.60%)
Feb 13, 2015 1.870 1.870 1.870 0 +0.05(+2.75%)
Feb 12, 2015 1.820 1.880 1.770 1.820 365,948 +0.02(+1.11%)
Feb 11, 2015 1.820 1.820 1.740 1.800 212,623 +0.00(+0.00%)
Feb 10, 2015 1.830 1.850 1.785 1.800 173,587 -0.05(-2.70%)
Feb 09, 2015 1.810 1.880 1.810 1.850 327,085 -0.02(-1.07%)
Feb 06, 2015 1.860 1.890 1.830 1.870 123,934 +0.00(+0.00%)
Feb 05, 2015 1.780 1.870 1.760 1.870 305,357 +0.05(+2.75%)
Feb 04, 2015 1.820 1.880 1.750 1.820 214,678 -0.03(-1.62%)
Feb 03, 2015 1.720 1.860 1.720 1.850 347,092 +0.17(+10.12%)
Feb 02, 2015 1.630 1.680 1.570 1.680 197,576 +0.10(+6.33%)
Jan 30, 2015 1.500 1.600 1.500 1.580 215,622 +0.08(+5.33%)
Jan 29, 2015 1.530 1.530 1.500 1.500 178,562 -0.02(-1.32%)
Jan 28, 2015 1.570 1.580 1.510 1.520 70,877 -0.04(-2.56%)
Jan 27, 2015 1.590 1.590 1.500 1.560 143,542 +0.01(+0.65%)
Jan 26, 2015 1.550 1.600 1.510 1.550 123,631 +0.02(+1.31%)
Jan 23, 2015 1.590 1.590 1.510 1.530 289,694 -0.09(-5.56%)
Jan 22, 2015 1.610 1.620 1.510 1.620 153,222 +0.07(+4.52%)
Jan 21, 2015 1.550 1.550 1.490 1.550 191,742 -0.01(-0.64%)
Jan 20, 2015 1.600 1.650 1.520 1.560 284,146 -0.06(-3.70%)
Jan 19, 2015 1.710 1.710 1.550 1.620 89,620 -0.04(-2.41%)
Jan 16, 2015 1.480 1.660 1.410 1.660 318,402 +0.20(+13.70%)
Jan 15, 2015 1.560 1.430 1.460 347,559 -0.02(-1.35%)
Jan 14, 2015 1.590 1.600 1.430 1.480 543,620 -0.17(-10.30%)
Jan 13, 2015 1.750 1.750 1.600 1.650 487,118 -0.10(-5.71%)
Jan 12, 2015 1.900 1.910 1.740 1.750 525,796 -0.16(-8.38%)
Jan 09, 2015 1.980 1.980 1.860 1.910 186,066 -0.08(-4.02%)
Jan 08, 2015 1.870 1.990 1.870 1.990 240,621 +0.08(+4.19%)
Jan 07, 2015 1.830 1.920 1.830 1.910 91,069 +0.03(+1.60%)
Jan 06, 2015 1.900 1.940 1.840 1.880 177,471 -0.03(-1.57%)
Jan 05, 2015 1.980 1.990 1.900 1.910 204,526 -0.08(-4.02%)
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.