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 (%)
Jan 30, 2009 5.000 5.010 4.680 4.720 3,703,031 -0.21(-4.26%)
Jan 29, 2009 5.000 5.070 4.800 4.930 1,012,588 -0.15(-2.95%)
Jan 28, 2009 5.110 5.230 5.030 5.080 1,482,104 +0.16(+3.25%)
Jan 27, 2009 5.300 5.300 4.820 4.920 1,849,747 -0.67(-11.99%)
Jan 26, 2009 5.580 5.800 5.410 5.590 825,898 +0.11(+2.01%)
Jan 23, 2009 5.230 5.540 5.070 5.480 550,760 +0.18(+3.40%)
Jan 22, 2009 5.450 5.450 5.190 5.300 253,917 -0.12(-2.21%)
Jan 21, 2009 5.590 5.600 5.320 5.420 441,674 -0.10(-1.81%)
Jan 20, 2009 5.780 5.790 5.410 5.520 578,850 -0.25(-4.33%)
Jan 19, 2009 5.800 5.800 5.620 5.770 157,885 +0.17(+3.04%)
Jan 16, 2009 5.810 5.910 5.350 5.600 681,141 +0.22(+4.09%)
Jan 15, 2009 5.200 5.390 4.760 5.380 916,095 +0.14(+2.67%)
Jan 14, 2009 5.440 5.450 5.150 5.240 941,220 -0.45(-7.91%)
Jan 13, 2009 5.510 5.890 5.500 5.690 1,075,353 -0.01(-0.18%)
Jan 12, 2009 5.810 5.870 5.260 5.700 1,719,056 -0.35(-5.79%)
Jan 09, 2009 6.280 6.400 5.860 6.050 1,135,441 -0.11(-1.79%)
Jan 08, 2009 6.020 6.180 5.770 6.160 1,282,445 +0.04(+0.65%)
Jan 07, 2009 6.250 6.300 6.000 6.120 2,312,672 -0.28(-4.38%)
Jan 06, 2009 6.000 6.720 5.950 6.400 2,468,994 +0.53(+9.03%)
Jan 05, 2009 5.390 6.000 5.300 5.870 2,233,939 +0.32(+5.77%)
Jan 02, 2009 4.990 5.580 4.920 5.550 1,032,248 +0.65(+13.27%)
Dec 31, 2008 4.780 4.990 4.780 4.900 5,621,598 +0.10(+2.08%)
Dec 30, 2008 4.830 4.900 4.710 4.800 425,830 +0.05(+1.05%)
Dec 29, 2008 4.730 4.840 4.610 4.750 800,275 +0.18(+3.94%)
Dec 24, 2008 4.300 4.570 4.260 4.570 296,749 +0.23(+5.30%)
Dec 23, 2008 4.340 4.560 4.260 4.340 485,784 -0.02(-0.46%)
Dec 22, 2008 4.580 4.720 4.330 4.360 778,718 -0.22(-4.80%)
Dec 19, 2008 4.300 4.610 4.220 4.580 1,377,502 +0.22(+5.05%)
Dec 18, 2008 4.480 4.550 4.080 4.360 1,953,431 -0.10(-2.24%)
Dec 17, 2008 4.450 4.460 4.300 4.460 5,293,326 +0.09(+2.06%)
Dec 16, 2008 4.350 4.540 4.270 4.370 1,899,221 -0.02(-0.46%)
Dec 15, 2008 4.440 4.500 4.200 4.390 2,238,014 +0.16(+3.78%)
Dec 12, 2008 3.960 4.240 3.960 4.230 926,542 -0.03(-0.70%)
Dec 11, 2008 4.190 4.620 4.070 4.260 2,919,130 +0.09(+2.16%)
Dec 10, 2008 4.010 4.270 3.900 4.170 2,346,029 +0.23(+5.84%)
Dec 09, 2008 3.840 4.100 3.750 3.940 3,126,038 +0.10(+2.60%)
Dec 08, 2008 3.550 3.880 3.520 3.840 2,167,439 +0.43(+12.61%)
Dec 05, 2008 3.450 3.500 3.150 3.410 2,630,242 -0.04(-1.16%)
Dec 04, 2008 3.700 3.700 3.370 3.450 2,762,897 -0.25(-6.76%)
Dec 03, 2008 3.750 3.870 3.550 3.700 1,221,015 -0.12(-3.14%)
Dec 02, 2008 4.010 4.050 3.790 3.820 2,545,025 -0.08(-2.05%)
Dec 01, 2008 3.950 3.950 3.700 3.900 1,592,776 -0.25(-6.02%)
Nov 28, 2008 4.230 4.230 3.900 4.150 806,870 -0.07(-1.66%)
Nov 27, 2008 4.000 4.350 3.960 4.220 991,642 +0.09(+2.18%)
Nov 26, 2008 3.870 4.130 3.680 4.130 2,433,881 +0.29(+7.55%)
Nov 25, 2008 3.980 4.140 3.590 3.840 1,632,100 -0.08(-2.04%)
Nov 24, 2008 3.760 4.140 3.720 3.920 2,688,566 +0.26(+7.10%)
Nov 21, 2008 3.470 3.660 3.230 3.660 1,803,804 +0.36(+10.91%)
Nov 20, 2008 3.420 3.660 3.200 3.300 1,807,169 -0.15(-4.35%)
Nov 19, 2008 3.750 4.020 3.450 3.450 1,930,195 -0.30(-8.00%)
Nov 18, 2008 3.800 3.910 3.630 3.750 1,260,670 -0.09(-2.34%)
Nov 17, 2008 4.140 4.140 3.770 3.840 1,482,028 -0.34(-8.13%)
Nov 14, 2008 3.990 4.390 3.810 4.180 2,084,442 +0.21(+5.29%)
Nov 13, 2008 3.810 4.010 3.420 3.970 2,687,058 +0.27(+7.30%)
Nov 12, 2008 3.480 3.900 3.450 3.700 3,752,641 +0.02(+0.54%)
Nov 11, 2008 4.090 4.090 3.560 3.680 6,424,240 -0.45(-10.90%)
Nov 10, 2008 4.710 4.840 4.020 4.130 7,667,937 -0.11(-2.59%)
Nov 07, 2008 5.580 5.680 4.230 4.240 9,706,077 -1.04(-19.70%)
Nov 06, 2008 5.890 5.960 5.070 5.280 5,240,632 -0.88(-14.29%)
Nov 05, 2008 7.100 7.210 6.100 6.160 3,173,033 -1.29(-17.32%)
Nov 04, 2008 7.630 7.630 7.310 7.450 1,340,089 +0.22(+3.04%)
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.