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 (%)
Oct 30, 2009 11.62 11.70 10.83 10.93 1,577,165 -0.67(-5.78%)
Oct 29, 2009 11.00 11.91 11.00 11.60 1,324,612 +0.77(+7.11%)
Oct 28, 2009 11.08 11.19 10.83 10.83 1,847,314 -0.57(-5.00%)
Oct 27, 2009 12.07 12.19 11.33 11.40 1,394,248 -0.75(-6.17%)
Oct 26, 2009 12.69 12.88 11.95 12.15 1,608,600 -0.50(-3.95%)
Oct 23, 2009 13.10 12.86 12.57 12.65 549,632 -0.29(-2.24%)
Oct 22, 2009 13.19 13.24 12.84 12.94 678,143 -0.17(-1.30%)
Oct 21, 2009 12.76 13.37 12.76 13.11 1,129,525 +0.21(+1.63%)
Oct 20, 2009 13.16 12.96 12.77 12.90 1,176,146 -0.15(-1.15%)
Oct 19, 2009 13.49 13.50 13.05 13.05 654,835 -0.34(-2.54%)
Oct 16, 2009 13.35 13.52 13.27 13.39 371,909 -0.02(-0.15%)
Oct 15, 2009 13.48 13.60 13.36 13.41 604,163 -0.22(-1.61%)
Oct 14, 2009 13.44 13.75 13.41 13.63 949,837 +0.36(+2.71%)
Oct 13, 2009 13.37 13.45 12.97 13.27 567,842 -0.09(-0.67%)
Oct 09, 2009 13.33 13.56 13.27 13.36 605,230 +0.03(+0.23%)
Oct 08, 2009 13.45 13.64 13.29 13.33 1,094,884 +0.04(+0.30%)
Oct 07, 2009 12.70 13.29 12.57 13.29 1,311,509 +0.51(+3.99%)
Oct 06, 2009 12.79 12.86 12.60 12.78 735,874 +0.17(+1.35%)
Oct 05, 2009 12.31 12.75 12.25 12.61 789,301 +0.24(+1.94%)
Oct 02, 2009 12.25 12.60 12.17 12.37 1,274,645 -0.28(-2.21%)
Oct 01, 2009 12.99 13.09 12.52 12.65 1,399,172 -0.28(-2.17%)
Sep 30, 2009 13.09 13.09 12.69 12.93 1,123,660 -0.05(-0.39%)
Sep 29, 2009 12.94 13.03 12.72 12.98 797,878 +0.07(+0.54%)
Sep 28, 2009 12.57 12.98 12.45 12.91 874,794 +0.43(+3.45%)
Sep 25, 2009 12.52 12.87 12.39 12.48 929,400 -0.12(-0.95%)
Sep 24, 2009 13.20 13.33 12.51 12.60 1,256,424 -0.60(-4.55%)
Sep 23, 2009 13.50 13.60 13.20 13.20 796,099 -0.25(-1.86%)
Sep 22, 2009 13.62 13.79 13.36 13.45 736,353 +0.00(+0.00%)
Sep 21, 2009 13.08 13.53 12.75 13.45 911,531 +0.24(+1.82%)
Sep 18, 2009 13.40 13.40 13.00 13.21 1,002,082 -0.05(-0.38%)
Sep 17, 2009 13.85 13.95 13.17 13.26 1,970,262 -0.58(-4.19%)
Sep 16, 2009 13.95 13.98 13.76 13.84 1,454,462 +0.02(+0.14%)
Sep 15, 2009 13.80 13.87 13.54 13.82 737,122 +0.13(+0.95%)
Sep 14, 2009 13.30 13.74 13.30 13.69 709,210 +0.10(+0.74%)
Sep 11, 2009 13.97 14.02 13.47 13.59 1,521,524 -0.27(-1.95%)
Sep 10, 2009 13.50 13.93 13.50 13.86 1,917,855 +0.21(+1.54%)
Sep 09, 2009 13.56 13.75 13.38 13.65 1,057,826 -0.05(-0.36%)
Sep 08, 2009 13.25 13.80 13.25 13.70 2,215,463 +0.74(+5.71%)
Sep 04, 2009 13.30 13.30 12.75 12.96 984,898 -0.28(-2.11%)
Sep 03, 2009 12.65 13.41 12.64 13.24 2,253,005 +1.05(+8.61%)
Sep 02, 2009 12.50 12.55 12.11 12.19 1,663,959 -0.43(-3.41%)
Sep 01, 2009 12.51 12.91 12.42 12.62 1,709,889 +0.03(+0.24%)
Aug 31, 2009 12.87 12.96 12.51 12.59 2,407,799 -0.52(-3.97%)
Aug 28, 2009 13.18 13.23 12.78 13.11 3,503,158 +0.23(+1.79%)
Aug 27, 2009 13.88 13.91 12.85 12.88 6,102,537 -0.94(-6.80%)
Aug 26, 2009 14.14 14.20 13.82 13.82 7,653,909 -1.17(-7.81%)
Aug 25, 2009 15.80 15.80 14.97 14.99 1,736,625 -0.81(-5.13%)
Aug 24, 2009 15.53 15.85 15.50 15.80 1,324,063 +0.32(+2.07%)
Aug 21, 2009 15.25 15.54 15.04 15.48 850,768 +0.45(+2.99%)
Aug 20, 2009 14.88 15.35 14.83 15.03 879,807 +0.31(+2.11%)
Aug 19, 2009 14.75 15.10 14.63 14.72 1,008,842 -0.49(-3.22%)
Aug 18, 2009 15.17 15.55 15.13 15.21 892,981 +0.27(+1.81%)
Aug 17, 2009 14.75 15.30 14.60 14.94 1,350,008 -0.90(-5.68%)
Aug 14, 2009 15.60 15.88 15.35 15.84 876,359 +0.16(+1.02%)
Aug 13, 2009 15.01 15.76 14.90 15.68 1,863,638 +0.81(+5.45%)
Aug 12, 2009 14.63 15.15 14.43 14.87 1,078,439 -0.03(-0.20%)
Aug 11, 2009 15.41 15.45 14.60 14.90 1,199,952 -0.75(-4.79%)
Aug 10, 2009 15.25 15.89 15.20 15.65 1,708,293 +0.45(+2.96%)
Aug 07, 2009 15.73 15.95 14.91 15.20 1,317,053 -0.39(-2.50%)
Aug 06, 2009 16.22 16.33 15.33 15.59 842,249 -0.42(-2.62%)
Aug 05, 2009 15.70 16.21 15.21 16.01 1,490,432 +0.31(+1.97%)
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.