TMX group TMXmoney

Thompson Creek Metals Company Inc. (TCM)
Market: CDN Consolidated
$ 2.04
Oct 31, 2014, 9:57 AM EDT
Change: -0.05 (-2.39%)
Volume: 98,875
Day Low
2.04
Day High
2.11
Company Chart
Detailed Quote
Open: 2.11 EPS: -1.09
High: 2.11 Ex-Div Date: N/A
Low: 2.04 Dividend: N/A
Prev. Close: 2.09 Yield: N/A
Bid: 2.04 Div. Frequency: N/A
Bid Size: 20,000 Shares Out.: 214,048,696
Ask: 2.05 P/E Ratio: N/A
Ask Size: 1,800 P/B Ratio: 0.343
Market Cap: 436,659,340 Exchange: TSX
Beta: 2.488 VWAP: 2.066230
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.04 2.04 2.05 2.11 2.11 2.04 98.87 k 100% -0.05 -2.392% 10/31/2014 9:56 AM
TSX 2.04 2.04 2.05 2.11 2.11 2.04 60.17 k 60.86% -0.05 -2.392% 10/31/2014 9:56 AM
Alpha 2.05 2.04 2.05 2.10 2.10 2.05 17.80 k 18.00% -0.04 -1.914% 10/31/2014 9:56 AM
TMX Select 2.06 2.03 2.06 2.06 2.06 2.06 2,000 2.02% -0.03 -1.435% 10/31/2014 9:36 AM
Chi-X 2.05 2.04 2.05 2.09 2.09 2.04 17.10 k 17.29% -0.04 -1.914% 10/31/2014 9:56 AM
Omega 2.08 1.85 2.26 0.00 0.00 0.00 0 0% 0.00 0.00% 10/30/2014 3:59 PM
Pure 2.05 2.01 2.07 2.07 2.07 2.05 1,700 1.72% -0.03 -1.442% 10/31/2014 9:52 AM
CX2 2.07 2.03 2.08 2.07 2.07 2.07 100 0.10% -0.02 -0.957% 10/31/2014 9:34 AM

All times are in ET.

News Headlines for Thompson Creek Metals Company Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 9:56 AM EDT 2.05 100 -0.04 CHIX 079 001
10/31/2014 9:56 AM EDT 2.04 400 -0.05 TSX 101 080
10/31/2014 9:56 AM EDT 2.05 100 -0.04 ALPHA 014 080
10/31/2014 9:55 AM EDT 2.055 100 -0.04 CHIX 080 079
10/31/2014 9:55 AM EDT 2.05 100 -0.04 TSX 080 072
10/31/2014 9:55 AM EDT 2.05 100 -0.04 TSX 080 072
10/31/2014 9:55 AM EDT 2.05 100 -0.04 TSX 080 072
10/31/2014 9:54 AM EDT 2.04 100 -0.05 CHIX 079 001
10/31/2014 9:54 AM EDT 2.04 100 -0.05 CHIX 079 001
10/31/2014 9:54 AM EDT 2.04 100 -0.05 CHIX 001 001
10/31/2014 9:54 AM EDT 2.04 100 -0.05 TSX 079 079
10/31/2014 9:54 AM EDT 2.04 100 -0.05 TSX 079 079
10/31/2014 9:54 AM EDT 2.04 100 -0.05 TSX 079 079
10/31/2014 9:54 AM EDT W 2.05 100 -0.04 ALPHA 014 079
10/31/2014 9:54 AM EDT E 2.05 40 -0.04 TSX 124 002
10/31/2014 9:52 AM EDT 2.05 100 -0.04 CHIX 001 080
10/31/2014 9:52 AM EDT 2.05 300 -0.04 CHIX 001 001
10/31/2014 9:52 AM EDT W 2.05 200 -0.04 PURE 039 001
10/31/2014 9:52 AM EDT W 2.05 200 -0.04 ALPHA 039 001
10/31/2014 9:51 AM EDT 2.06 100 -0.03 PURE 085 080
10/31/2014 9:51 AM EDT 2.06 600 -0.03 ALPHA 085 079
10/31/2014 9:51 AM EDT 2.06 300 -0.03 ALPHA 085 080
10/31/2014 9:51 AM EDT 2.06 500 -0.03 CHIX 001 080
10/31/2014 9:51 AM EDT 2.06 300 -0.03 CHIX 001 001
10/31/2014 9:51 AM EDT 2.06 500 -0.03 PURE 079 039
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia