Thompson Creek Metals Company Inc (USA) historical prices

   Watch this stock

Historical chart

    3.04 
    2.42 
    1.81 
 Mar 10, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 1.46 1.48 1.31 1.31 2,018,288
Mar 4, 2015 1.53 1.54 1.42 1.45 1,589,659
Mar 3, 2015 1.59 1.60 1.52 1.52 639,353
Mar 2, 2015 1.60 1.60 1.55 1.57 673,070
Feb 27, 2015 1.58 1.63 1.56 1.59 1,191,288
Feb 26, 2015 1.57 1.63 1.56 1.58 1,490,498
Feb 25, 2015 1.60 1.61 1.55 1.55 510,898
Feb 24, 2015 1.56 1.61 1.56 1.59 999,395
Feb 23, 2015 1.61 1.61 1.54 1.56 677,307
Feb 20, 2015 1.50 1.63 1.49 1.61 1,846,653
Feb 19, 2015 1.50 1.57 1.49 1.53 574,666
Feb 18, 2015 1.50 1.57 1.49 1.53 503,849
Feb 17, 2015 1.49 1.54 1.46 1.53 746,321
Feb 13, 2015 1.45 1.53 1.44 1.49 845,210
Feb 12, 2015 1.43 1.51 1.42 1.44 893,246
Feb 11, 2015 1.42 1.45 1.37 1.41 602,445
Feb 10, 2015 1.47 1.49 1.42 1.43 676,648
Feb 9, 2015 1.47 1.52 1.46 1.47 766,082
Feb 6, 2015 1.48 1.51 1.46 1.47 1,088,895
Feb 5, 2015 1.40 1.50 1.40 1.48 1,308,470
Feb 4, 2015 1.51 1.51 1.40 1.43 1,464,301
Feb 3, 2015 1.40 1.50 1.37 1.48 1,760,463
Feb 2, 2015 1.27 1.34 1.24 1.34 999,872
Jan 30, 2015 1.18 1.28 1.18 1.28 1,478,482
Jan 29, 2015 1.22 1.23 1.18 1.19 1,505,862
Jan 28, 2015 1.24 1.28 1.21 1.21 356,395
Jan 27, 2015 1.25 1.28 1.20 1.24 684,776
Jan 26, 2015 1.25 1.29 1.21 1.27 663,990
Jan 23, 2015 1.28 1.28 1.21 1.24 643,673
Jan 22, 2015 1.28 1.30 1.22 1.28 1,113,316