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 31, 2012 8.570 8.680 8.430 8.480 604,607 -0.09(-1.05%)
Jan 30, 2012 8.650 8.690 8.470 8.570 313,076 -0.16(-1.83%)
Jan 27, 2012 8.470 8.840 8.470 8.730 609,092 +0.19(+2.22%)
Jan 26, 2012 8.700 8.840 8.410 8.540 903,439 -0.07(-0.81%)
Jan 25, 2012 8.340 8.630 8.320 8.610 1,059,397 +0.22(+2.62%)
Jan 24, 2012 8.500 8.500 8.340 8.390 995,259 -0.20(-2.33%)
Jan 23, 2012 8.450 8.840 8.420 8.590 899,555 +0.12(+1.42%)
Jan 20, 2012 8.390 8.470 8.300 8.470 352,091 +0.08(+0.95%)
Jan 19, 2012 8.370 8.430 8.330 8.390 974,451 +0.10(+1.21%)
Jan 18, 2012 7.770 8.290 7.720 8.290 670,125 +0.62(+8.08%)
Jan 17, 2012 7.880 8.000 7.660 7.670 369,854 -0.23(-2.91%)
Jan 16, 2012 7.760 7.900 7.700 7.900 94,934 +0.14(+1.80%)
Jan 13, 2012 7.900 8.000 7.660 7.760 562,011 -0.15(-1.90%)
Jan 12, 2012 7.840 7.920 7.760 7.910 244,263 +0.07(+0.89%)
Jan 11, 2012 7.750 7.900 7.690 7.840 251,483 +0.08(+1.03%)
Jan 10, 2012 7.740 7.820 7.670 7.760 380,479 +0.15(+1.97%)
Jan 09, 2012 7.600 7.760 7.560 7.610 672,900 +0.01(+0.13%)
Jan 06, 2012 7.370 7.660 7.330 7.600 525,871 +0.20(+2.70%)
Jan 05, 2012 7.500 7.500 7.300 7.400 489,150 -0.12(-1.60%)
Jan 04, 2012 7.200 7.560 7.140 7.520 533,631 +0.40(+5.62%)
Dec 30, 2011 7.000 7.120 6.980 7.120 143,390 +0.10(+1.42%)
Dec 29, 2011 6.920 7.090 6.910 7.020 396,419 +0.03(+0.43%)
Dec 28, 2011 6.980 7.040 6.860 6.990 261,270 -0.18(-2.51%)
Dec 23, 2011 7.060 7.170 7.170 7.170 189,289 +0.03(+0.42%)
Dec 21, 2011 7.120 7.180 7.030 7.140 438,708 +0.00(+0.00%)
Dec 20, 2011 6.960 7.150 6.930 7.140 507,498 +0.21(+3.03%)
Dec 19, 2011 6.990 7.170 6.920 6.930 736,889 -0.04(-0.57%)
Dec 16, 2011 6.950 7.260 6.830 6.970 968,134 +0.18(+2.65%)
Dec 15, 2011 6.800 6.960 6.670 6.790 911,739 +0.08(+1.19%)
Dec 14, 2011 6.690 6.870 6.650 6.710 434,287 -0.12(-1.76%)
Dec 13, 2011 7.030 7.240 6.730 6.830 655,900 -0.27(-3.80%)
Dec 12, 2011 7.180 7.200 6.950 7.100 834,906 -0.28(-3.79%)
Dec 09, 2011 7.150 7.400 7.150 7.380 806,965 +0.24(+3.36%)
Dec 08, 2011 7.250 7.290 7.030 7.140 776,105 -0.20(-2.72%)
Dec 07, 2011 7.440 7.440 7.180 7.340 651,784 -0.07(-0.94%)
Dec 06, 2011 7.450 7.550 7.360 7.410 706,794 -0.01(-0.13%)
Dec 05, 2011 7.370 7.490 7.280 7.420 916,660 +0.17(+2.34%)
Dec 02, 2011 7.600 7.720 7.170 7.250 738,523 -0.23(-3.07%)
Dec 01, 2011 7.080 7.540 6.980 7.480 853,930 +0.33(+4.62%)
Nov 30, 2011 6.910 7.150 6.910 7.150 421,258 +0.45(+6.72%)
Nov 29, 2011 6.510 6.760 6.450 6.700 993,847 +0.16(+2.45%)
Nov 28, 2011 6.490 6.590 6.420 6.540 599,789 +0.26(+4.14%)
Nov 25, 2011 6.240 6.530 6.220 6.280 559,469 +0.07(+1.13%)
Nov 24, 2011 6.330 6.470 6.190 6.210 86,828 -0.20(-3.12%)
Nov 23, 2011 6.150 6.570 6.080 6.410 1,389,815 +0.21(+3.39%)
Nov 22, 2011 6.280 6.350 6.120 6.200 404,997 -0.08(-1.27%)
Nov 21, 2011 6.260 6.360 6.140 6.280 472,955 -0.06(-0.95%)
Nov 18, 2011 6.450 6.490 6.280 6.340 373,235 -0.09(-1.40%)
Nov 17, 2011 6.600 6.600 6.330 6.430 552,745 -0.15(-2.28%)
Nov 16, 2011 6.500 6.790 6.480 6.580 454,399 +0.05(+0.77%)
Nov 15, 2011 6.340 6.570 6.300 6.530 404,868 +0.12(+1.87%)
Nov 14, 2011 6.590 6.630 6.390 6.410 352,752 -0.18(-2.73%)
Nov 11, 2011 6.710 6.750 6.580 6.590 302,297 +0.01(+0.15%)
Nov 10, 2011 6.720 6.730 6.500 6.580 474,290 +0.05(+0.77%)
Nov 09, 2011 6.950 6.970 6.520 6.530 1,118,857 -0.57(-8.03%)
Nov 08, 2011 7.250 7.410 7.050 7.100 1,102,641 -0.36(-4.83%)
Nov 07, 2011 7.300 7.570 7.240 7.460 430,333 +0.08(+1.08%)
Nov 04, 2011 7.260 7.470 7.150 7.380 487,222 +0.12(+1.65%)
Nov 03, 2011 7.150 7.330 6.990 7.260 479,614 +0.12(+1.68%)
Nov 02, 2011 7.020 7.160 6.970 7.140 411,301 +0.18(+2.59%)
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.