TMX group TMXmoney

Thompson Creek Metals Company Inc. (TCM)
Market: CDN Consolidated
$ 3.06
Jul 29, 2014, 6:28 AM EDT
Change: 0.03 (0.99%)
Volume: 354,543

Day Low
3.02
Day High
3.10
Company Chart
Detailed Quote
Open: 3.02 EPS: -1.58
High: 3.10 Ex-Div Date: N/A
Low: 3.02 Dividend: N/A
Prev. Close: 3.03 Yield: N/A
Bid: 3.04 Div. Frequency: N/A
Bid Size: 3,500 Shares Out.: 171,757,916
Ask: 3.08 P/E Ratio: N/A
Ask Size: 11,000 P/B Ratio: 0.478
Market Cap: 525,579,223 Exchange: TSX
Beta: 2.345 VWAP: 3.032965
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 3.06 3.04 3.08 3.02 3.10 3.02 354.54 k 100% 0.03 0.990% 07/28/2014 4:00 PM
TSX 3.06 3.04 3.08 3.02 3.10 3.02 136.52 k 38.51% 0.03 0.990% 07/28/2014 4:00 PM
Alpha 3.06 N/A N/A 3.06 3.10 3.02 33.10 k 9.34% 0.03 0.990% 07/28/2014 3:59 PM
TMX Select 3.06 N/A N/A 3.04 3.10 3.04 17.00 k 4.79% 0.03 0.990% 07/28/2014 3:59 PM
Chi-X 3.06 N/A N/A 3.03 3.10 3.02 78.10 k 22.03% 0.03 0.990% 07/28/2014 3:59 PM
Omega 3.06 N/A 3.16 3.04 3.10 3.04 52.71 k 14.87% 0.03 0.990% 07/28/2014 3:59 PM
Pure 3.07 2.73 3.16 3.04 3.09 3.04 13.20 k 3.72% 0.04 1.320% 07/28/2014 3:59 PM
TriAct 3.08 N/A N/A 3.06 3.09 3.06 1,900 0.54% 0.04 1.318% 07/28/2014 3:22 PM
CX2 3.06 N/A N/A 3.04 3.10 3.02 21.80 k 6.15% 0.02 0.658% 07/28/2014 3:59 PM
LYNX 3.07 N/A N/A 3.08 3.08 3.07 200 0.06% 0.09 3.020% 07/28/2014 3:59 PM

All times are in ET.

News Headlines for Thompson Creek Metals Company Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 4:00 PM EDT Q 3.06 200 0.03 TSX 079 072
07/28/2014 4:00 PM EDT Q 3.06 600 0.03 TSX 079 072
07/28/2014 4:00 PM EDT Q 3.06 500 0.03 TSX 072 072
07/28/2014 4:00 PM EDT Q 3.06 100 0.03 TSX 072 072
07/28/2014 4:00 PM EDT Q 3.06 1,000 0.03 TSX 079 072
07/28/2014 4:00 PM EDT Q 3.06 100 0.03 TSX 001 072
07/28/2014 4:00 PM EDT Q 3.06 300 0.03 TSX 053 072
07/28/2014 4:00 PM EDT Q 3.06 300 0.03 TSX 001 072
07/28/2014 4:00 PM EDT Q 3.06 200 0.03 TSX 053 053
07/28/2014 4:00 PM EDT Q 3.06 600 0.03 TSX 079 072
07/28/2014 4:00 PM EDT Q 3.06 100 0.03 TSX 080 072
07/28/2014 3:59 PM EDT 3.06 100 0.03 CHIX 001 001
07/28/2014 3:59 PM EDT 3.06 100 0.03 CHIX 001 001
07/28/2014 3:59 PM EDT 3.06 100 0.03 OMEGA 001 080
07/28/2014 3:59 PM EDT 3.07 100 0.04 OMEGA 080 001
07/28/2014 3:59 PM EDT 3.07 100 0.04 TSX 053 079
07/28/2014 3:59 PM EDT 3.07 300 0.04 ALPHA 001 053
07/28/2014 3:59 PM EDT 3.07 200 0.04 ALPHA 001 079
07/28/2014 3:59 PM EDT 3.07 100 0.04 ALPHA 001 079
07/28/2014 3:59 PM EDT 3.07 100 0.04 ALPHA 001 039
07/28/2014 3:59 PM EDT 3.07 100 0.04 ALPHA 001 039
07/28/2014 3:59 PM EDT 3.07 100 0.04 TMX 079 039
07/28/2014 3:59 PM EDT 3.06 100 0.03 CX2 079 053
07/28/2014 3:59 PM EDT 3.06 100 0.03 OMEGA 001 001
07/28/2014 3:59 PM EDT 3.07 100 0.04 CHIX 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.