Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 31, 2012 3.670 3.750 3.520 3.560 2,274,374 -0.10(-2.73%)
May 30, 2012 3.760 3.780 3.640 3.660 654,158 -0.18(-4.69%)
May 29, 2012 3.930 3.950 3.810 3.840 385,852 -0.06(-1.54%)
May 28, 2012 3.930 3.950 3.880 3.900 111,295 +0.06(+1.56%)
May 25, 2012 3.800 3.850 3.750 3.840 215,226 +0.04(+1.05%)
May 24, 2012 3.910 3.930 3.750 3.800 386,252 -0.06(-1.55%)
May 23, 2012 3.730 3.860 3.630 3.860 371,781 +0.10(+2.66%)
May 22, 2012 3.930 4.060 3.730 3.760 741,459 +0.09(+2.45%)
May 18, 2012 3.670 3.670 3.670 0 +0.01(+0.27%)
May 17, 2012 3.800 3.820 3.630 3.660 648,029 -0.04(-1.08%)
May 16, 2012 3.800 3.960 3.680 3.700 1,128,745 -0.06(-1.60%)
May 15, 2012 4.020 4.070 3.740 3.760 506,682 -0.23(-5.76%)
May 14, 2012 4.190 4.200 3.980 3.990 461,199 -0.27(-6.34%)
May 11, 2012 4.340 4.360 4.210 4.260 269,309 -0.12(-2.74%)
May 10, 2012 4.480 4.500 4.330 4.380 444,593 +0.01(+0.23%)
May 09, 2012 4.200 4.410 4.170 4.370 742,378 +0.18(+4.30%)
May 08, 2012 4.410 4.420 4.120 4.190 1,168,328 -0.42(-9.11%)
May 07, 2012 5.280 5.280 4.570 4.610 1,842,281 -0.90(-16.33%)
May 04, 2012 5.490 5.620 5.300 5.510 409,251 -0.13(-2.30%)
May 03, 2012 5.820 5.840 5.590 5.640 488,136 -0.23(-3.92%)
May 02, 2012 5.930 5.930 5.820 5.870 239,835 -0.04(-0.68%)
May 01, 2012 5.900 6.000 5.900 5.910 302,920 +0.02(+0.34%)
Apr 30, 2012 5.980 5.980 5.860 5.890 466,856 -0.08(-1.34%)
Apr 27, 2012 6.020 6.060 5.920 5.970 169,605 -0.06(-1.00%)
Apr 26, 2012 5.960 6.030 5.880 6.030 172,218 +0.11(+1.86%)
Apr 25, 2012 5.930 5.970 5.850 5.920 976,929 +0.04(+0.68%)
Apr 24, 2012 5.960 5.990 5.810 5.880 794,834 -0.07(-1.18%)
Apr 23, 2012 6.060 6.060 5.910 5.950 557,679 -0.17(-2.78%)
Apr 20, 2012 6.340 6.390 6.100 6.120 1,418,732 -0.27(-4.23%)
Apr 19, 2012 6.410 6.520 6.360 6.390 224,654 +0.00(+0.00%)
Apr 18, 2012 6.540 6.620 6.390 6.390 270,856 -0.17(-2.59%)
Apr 17, 2012 6.540 6.630 6.440 6.560 264,664 +0.09(+1.39%)
Apr 16, 2012 6.590 6.590 6.420 6.470 231,845 -0.03(-0.46%)
Apr 13, 2012 6.570 6.570 6.410 6.500 293,968 -0.08(-1.22%)
Apr 12, 2012 6.450 6.630 6.450 6.580 281,871 +0.11(+1.70%)
Apr 11, 2012 6.530 6.650 6.460 6.470 416,265 +0.05(+0.78%)
Apr 10, 2012 6.300 6.460 6.230 6.420 432,949 +0.23(+3.72%)
Apr 09, 2012 6.210 6.340 6.160 6.190 352,734 -0.08(-1.28%)
Apr 05, 2012 6.450 6.460 6.260 6.270 831,524 -0.18(-2.79%)
Apr 04, 2012 6.560 6.620 6.390 6.450 590,498 -0.23(-3.44%)
Apr 03, 2012 6.810 6.870 6.650 6.680 240,363 -0.18(-2.62%)
Apr 02, 2012 6.770 6.890 6.750 6.860 331,809 +0.10(+1.48%)
Mar 30, 2012 6.850 6.920 6.680 6.760 356,850 -0.02(-0.29%)
Mar 29, 2012 6.660 6.820 6.560 6.780 408,860 +0.09(+1.35%)
Mar 28, 2012 6.900 6.910 6.670 6.690 534,825 -0.20(-2.90%)
Mar 27, 2012 6.870 7.050 6.870 6.890 584,654 -0.04(-0.58%)
Mar 26, 2012 7.010 7.070 6.900 6.930 312,027 -0.07(-1.00%)
Mar 23, 2012 6.810 7.000 6.810 7.000 257,873 +0.12(+1.74%)
Mar 22, 2012 6.840 6.930 6.760 6.880 550,695 -0.03(-0.43%)
Mar 21, 2012 6.910 6.980 6.850 6.910 553,688 +0.02(+0.29%)
Mar 20, 2012 6.980 6.980 6.800 6.890 393,387 -0.14(-1.99%)
Mar 19, 2012 6.920 7.070 6.920 7.030 356,035 +0.04(+0.57%)
Mar 16, 2012 7.000 7.080 6.920 6.990 350,449 +0.01(+0.14%)
Mar 15, 2012 7.010 7.060 6.910 6.980 244,628 +0.02(+0.29%)
Mar 14, 2012 7.000 7.010 6.890 6.960 355,198 -0.11(-1.56%)
Mar 13, 2012 7.000 7.140 6.970 7.070 251,977 +0.11(+1.58%)
Mar 12, 2012 7.110 7.130 6.910 6.960 264,356 -0.09(-1.28%)
Mar 09, 2012 7.190 7.230 7.000 7.050 541,529 -0.03(-0.42%)
Mar 08, 2012 7.000 7.080 6.910 7.080 439,645 +0.15(+2.16%)
Mar 07, 2012 6.910 6.990 6.800 6.930 410,494 +0.05(+0.73%)
Mar 06, 2012 7.000 7.000 6.810 6.880 1,589,046 -0.22(-3.10%)
Mar 05, 2012 7.250 7.250 7.010 7.100 462,786 -0.09(-1.25%)
Mar 02, 2012 7.300 7.380 7.110 7.190 756,195 -0.01(-0.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.