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 (%)
May 30, 2014 3.030 3.070 2.990 3.030 365,715 +0.00(+0.00%)
May 29, 2014 3.140 3.145 3.010 3.030 361,936 -0.09(-2.88%)
May 28, 2014 3.190 3.210 3.090 3.120 211,728 -0.08(-2.50%)
May 27, 2014 3.210 3.270 3.130 3.200 550,432 -0.03(-0.93%)
May 26, 2014 3.190 3.325 3.150 3.230 311,931 +0.10(+3.19%)
May 23, 2014 3.000 3.160 3.000 3.130 356,208 +0.12(+3.99%)
May 22, 2014 2.950 3.150 2.950 3.010 429,043 +0.03(+1.01%)
May 21, 2014 2.840 3.000 2.770 2.980 651,427 -0.07(-2.30%)
May 20, 2014 3.030 3.100 3.010 3.050 253,065 -0.10(-3.17%)
May 16, 2014 3.150 3.150 3.150 0 -0.13(-3.96%)
May 15, 2014 3.260 3.290 3.120 3.280 415,805 -0.01(-0.30%)
May 14, 2014 3.080 3.350 3.080 3.290 787,323 +0.22(+7.17%)
May 13, 2014 3.260 3.330 2.920 3.070 1,594,261 -0.01(-0.32%)
May 12, 2014 2.920 3.140 2.920 3.080 538,629 +0.22(+7.69%)
May 09, 2014 2.740 2.860 2.650 2.860 468,597 +0.14(+5.15%)
May 08, 2014 2.770 2.790 2.710 2.720 161,065 -0.07(-2.51%)
May 07, 2014 2.800 2.830 2.750 2.790 184,754 -0.02(-0.71%)
May 06, 2014 2.920 2.920 2.780 2.810 290,947 -0.13(-4.42%)
May 05, 2014 2.890 2.950 2.780 2.940 398,214 +0.07(+2.44%)
May 02, 2014 3.030 3.050 2.850 2.870 503,123 -0.12(-4.01%)
May 01, 2014 2.930 3.040 2.930 2.990 244,729 +0.05(+1.70%)
Apr 30, 2014 3.020 3.020 2.920 2.940 167,755 -0.06(-2.00%)
Apr 29, 2014 3.050 3.100 2.920 3.000 505,779 -0.01(-0.33%)
Apr 28, 2014 3.150 3.190 2.990 3.010 319,507 -0.18(-5.64%)
Apr 25, 2014 3.340 3.340 3.155 3.190 267,206 -0.14(-4.20%)
Apr 24, 2014 3.330 3.370 3.290 3.330 277,508 +0.01(+0.30%)
Apr 23, 2014 3.280 3.350 3.230 3.320 479,717 +0.03(+0.91%)
Apr 22, 2014 3.140 3.350 3.130 3.290 585,894 +0.16(+5.11%)
Apr 21, 2014 3.060 3.150 3.050 3.130 192,308 +0.06(+1.95%)
Apr 17, 2014 3.070 3.070 3.070 0 -0.09(-2.85%)
Apr 16, 2014 3.150 3.220 3.100 3.160 325,045 +0.02(+0.64%)
Apr 15, 2014 3.120 3.180 3.010 3.140 656,789 -0.05(-1.57%)
Apr 14, 2014 3.170 3.340 3.130 3.190 722,549 +0.07(+2.24%)
Apr 11, 2014 2.850 3.230 2.780 3.120 1,570,593 +0.28(+9.86%)
Apr 10, 2014 2.690 2.940 2.680 2.840 748,236 +0.17(+6.37%)
Apr 09, 2014 2.550 2.680 2.540 2.670 299,651 +0.11(+4.30%)
Apr 08, 2014 2.540 2.610 2.510 2.560 315,854 +0.06(+2.40%)
Apr 07, 2014 2.640 2.640 2.490 2.500 295,263 -0.11(-4.21%)
Apr 04, 2014 2.680 2.720 2.540 2.610 298,773 -0.02(-0.76%)
Apr 03, 2014 2.580 2.660 2.540 2.630 395,252 +0.07(+2.73%)
Apr 02, 2014 2.470 2.640 2.460 2.560 884,549 +0.14(+5.79%)
Apr 01, 2014 2.440 2.440 2.390 2.420 103,448 +0.01(+0.41%)
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%)
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.