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, 2013 3.740 3.770 3.580 3.580 453,224 -0.18(-4.79%)
May 30, 2013 3.710 3.800 3.690 3.760 229,126 +0.07(+1.90%)
May 29, 2013 3.780 3.800 3.630 3.690 336,760 -0.11(-2.89%)
May 28, 2013 3.780 3.940 3.740 3.800 829,269 +0.10(+2.70%)
May 27, 2013 3.640 3.730 3.640 3.700 82,013 +0.04(+1.09%)
May 24, 2013 3.640 3.700 3.580 3.660 298,339 -0.01(-0.27%)
May 23, 2013 3.490 3.720 3.420 3.670 441,118 +0.12(+3.38%)
May 22, 2013 3.780 3.780 3.520 3.550 1,730,597 -0.09(-2.47%)
May 21, 2013 3.760 3.830 3.620 3.640 638,960 +0.12(+3.41%)
May 17, 2013 3.520 3.520 3.520 0 +0.06(+1.73%)
May 16, 2013 3.340 3.590 3.300 3.460 510,536 +0.10(+2.98%)
May 15, 2013 3.430 3.450 3.340 3.360 427,907 -0.31(-8.45%)
May 13, 2013 3.800 3.810 3.510 3.670 783,495 -0.15(-3.93%)
May 10, 2013 3.790 4.000 3.700 3.820 2,212,961 -0.03(-0.78%)
May 09, 2013 3.530 3.880 3.450 3.850 1,772,462 +0.60(+18.46%)
May 08, 2013 3.110 3.250 3.110 3.250 386,544 +0.16(+5.18%)
May 07, 2013 3.170 3.200 3.010 3.090 301,689 -0.07(-2.22%)
May 06, 2013 3.110 3.250 3.070 3.160 368,237 +0.10(+3.27%)
May 03, 2013 3.000 3.170 2.950 3.060 509,488 +0.15(+5.15%)
May 02, 2013 2.990 2.990 2.840 2.910 210,628 -0.02(-0.68%)
May 01, 2013 2.960 3.010 2.900 2.930 170,238 -0.08(-2.66%)
Apr 30, 2013 3.020 3.020 2.950 3.010 186,080 -0.01(-0.33%)
Apr 29, 2013 2.910 3.040 2.850 3.020 257,548 +0.18(+6.34%)
Apr 26, 2013 2.920 2.970 2.830 2.840 304,373 -0.09(-3.07%)
Apr 25, 2013 2.650 3.000 2.640 2.930 549,869 +0.33(+12.69%)
Apr 24, 2013 2.580 2.610 2.560 2.600 1,352,530 +0.08(+3.17%)
Apr 23, 2013 2.520 2.630 2.490 2.520 1,012,225 +0.00(+0.00%)
Apr 22, 2013 2.580 2.610 2.490 2.520 351,609 -0.02(-0.79%)
Apr 19, 2013 2.590 2.590 2.490 2.540 280,378 +0.00(+0.00%)
Apr 18, 2013 2.550 2.660 2.485 2.540 602,211 -0.01(-0.39%)
Apr 17, 2013 2.710 2.750 2.550 2.550 630,506 -0.17(-6.25%)
Apr 16, 2013 2.730 2.760 2.680 2.720 201,906 +0.03(+1.12%)
Apr 15, 2013 2.800 2.810 2.680 2.690 295,683 -0.18(-6.27%)
Apr 12, 2013 2.880 2.880 2.800 2.870 169,024 -0.02(-0.69%)
Apr 11, 2013 2.920 2.930 2.880 2.890 108,860 -0.03(-1.03%)
Apr 10, 2013 2.990 3.000 2.900 2.920 355,294 -0.03(-1.02%)
Apr 09, 2013 2.840 2.950 2.800 2.950 759,246 +0.14(+4.98%)
Apr 08, 2013 2.900 2.900 2.780 2.810 573,935 -0.09(-3.10%)
Apr 05, 2013 2.860 2.930 2.850 2.900 148,113 +0.02(+0.69%)
Apr 04, 2013 2.890 2.930 2.860 2.880 301,387 -0.01(-0.35%)
Apr 03, 2013 2.900 2.930 2.860 2.890 649,602 -0.04(-1.37%)
Apr 02, 2013 3.030 3.030 2.870 2.930 204,137 -0.08(-2.66%)
Apr 01, 2013 3.090 3.090 2.870 3.010 259,326 -0.06(-1.95%)
Mar 28, 2013 3.070 3.070 3.070 0 +0.00(+0.00%)
Mar 27, 2013 3.050 3.140 2.990 3.070 234,055 -0.02(-0.65%)
Mar 26, 2013 3.070 3.140 3.020 3.090 216,543 -0.02(-0.64%)
Mar 25, 2013 3.230 3.260 3.090 3.110 334,285 -0.12(-3.72%)
Mar 22, 2013 3.300 3.340 3.230 3.230 168,767 -0.07(-2.12%)
Mar 21, 2013 3.320 3.335 3.290 3.300 150,184 -0.04(-1.20%)
Mar 20, 2013 3.380 3.410 3.320 3.340 94,933 -0.02(-0.60%)
Mar 19, 2013 3.390 3.420 3.320 3.360 204,033 -0.06(-1.75%)
Mar 18, 2013 3.410 3.450 3.360 3.420 181,242 +0.03(+0.88%)
Mar 15, 2013 3.340 3.390 3.260 3.390 880,755 +0.07(+2.11%)
Mar 14, 2013 3.380 3.380 3.310 3.320 213,091 -0.03(-0.90%)
Mar 13, 2013 3.420 3.420 3.270 3.350 334,125 -0.07(-2.05%)
Mar 12, 2013 3.400 3.470 3.380 3.420 294,638 +0.05(+1.48%)
Mar 11, 2013 3.380 3.440 3.340 3.370 254,310 -0.11(-3.16%)
Mar 08, 2013 3.660 3.680 3.470 3.480 460,175 -0.10(-2.79%)
Mar 07, 2013 3.370 3.620 3.370 3.580 420,890 +0.17(+4.99%)
Mar 06, 2013 3.300 3.430 3.240 3.410 491,939 +0.14(+4.28%)
Mar 05, 2013 3.350 3.370 3.270 3.270 773,198 -0.05(-1.51%)
Mar 04, 2013 3.350 3.380 3.240 3.320 632,834 -0.07(-2.06%)
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.