TMX group TMXmoney

Thompson Creek Metals Company Inc. (TCM)
Market: CDN Consolidated
$ 2.10
Nov 26, 2014, 12:04 PM EST
Change: -0.06 (-2.78%)
Volume: 359,314
Day Low
2.09
Day High
2.19
Company Chart
Detailed Quote
Open: 2.15 EPS: -1.27
High: 2.19 Ex-Div Date: N/A
Low: 2.09 Dividend: N/A
Prev. Close: 2.16 Yield: N/A
Bid: 2.10 Div. Frequency: N/A
Bid Size: 14,700 Shares Out.: 214,048,696
Ask: 2.11 P/E Ratio: N/A
Ask Size: 63,500 P/B Ratio: 0.374
Market Cap: 449,502,262 Exchange: TSX
Beta: 2.420 VWAP: 2.106342
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 2.10 2.10 2.11 2.15 2.19 2.09 359.31 k 100% -0.06 -2.778% 11/26/2014 12:03 PM
TSX 2.10 2.10 2.11 2.15 2.19 2.09 255.91 k 71.22% -0.06 -2.778% 11/26/2014 11:58 AM
Alpha 2.10 2.10 2.11 2.14 2.14 2.09 14.30 k 3.98% -0.06 -2.778% 11/26/2014 11:46 AM
TMX Select 2.11 2.07 2.11 2.16 2.16 2.10 6,800 1.89% -0.05 -2.315% 11/26/2014 11:39 AM
Chi-X 2.10 2.10 2.11 2.14 2.14 2.09 36.50 k 10.16% -0.06 -2.778% 11/26/2014 12:03 PM
Omega 2.10 2.10 2.11 2.13 2.13 2.10 1,800 0.50% -0.07 -3.226% 11/26/2014 11:59 AM
Pure 2.10 2.10 2.11 2.11 2.11 2.10 600 0.17% -0.08 -3.670% 11/26/2014 11:05 AM
TriAct 2.11 N/A N/A 2.13 2.13 2.11 33.50 k 9.32% -0.08 -3.440% 11/26/2014 11:51 AM
CX2 2.11 2.09 2.11 2.14 2.14 2.10 9,900 2.76% -0.04 -1.861% 11/26/2014 11:36 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
11/26/2014 12:03 PM EST 2.10 100 -0.06 CHIX 001 001
11/26/2014 12:03 PM EST 2.105 100 -0.06 CHIX 001 001
11/26/2014 12:02 PM EST 2.10 100 -0.06 CHIX 001 001
11/26/2014 12:02 PM EST 2.10 100 -0.06 CHIX 001 001
11/26/2014 12:01 PM EST 2.105 100 -0.06 CHIX 001 001
11/26/2014 11:59 AM EST 2.10 100 -0.06 OMEGA 001 065
11/26/2014 11:58 AM EST 2.10 100 -0.06 TSX 053 053
11/26/2014 11:57 AM EST 2.105 100 -0.06 CHIX 001 001
11/26/2014 11:55 AM EST W 2.11 400 -0.05 TSX 007 007
11/26/2014 11:55 AM EST 2.105 100 -0.06 CHIX 001 001
11/26/2014 11:54 AM EST 2.10 100 -0.06 OMEGA 001 065
11/26/2014 11:51 AM EST 2.10 100 -0.06 TSX 053 053
11/26/2014 11:51 AM EST 2.105 100 -0.06 CHIX 001 001
11/26/2014 11:51 AM EST 2.105 2,800 -0.06 TCM 009 007
11/26/2014 11:50 AM EST 2.105 20,000 -0.06 TCM 009 007
11/26/2014 11:50 AM EST 2.10 100 -0.06 OMEGA 001 065
11/26/2014 11:49 AM EST 2.105 5,000 -0.06 TCM 009 007
11/26/2014 11:49 AM EST 2.105 100 -0.06 CHIX 001 001
11/26/2014 11:46 AM EST 2.10 100 -0.06 CHIX 001 001
11/26/2014 11:46 AM EST 2.10 100 -0.06 CHIX 001 080
11/26/2014 11:46 AM EST 2.10 100 -0.06 CHIX 001 080
11/26/2014 11:46 AM EST 2.10 100 -0.06 CHIX 001 080
11/26/2014 11:46 AM EST 2.10 100 -0.06 OMEGA 001 080
11/26/2014 11:46 AM EST 2.10 1,000 -0.06 TSX 002 080
11/26/2014 11:46 AM EST 2.10 100 -0.06 ALPHA 001 080
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