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 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.
 
 
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.