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 29, 2010 11.75 12.73 11.65 12.28 7,171,691 +1.32(+12.04%)
Oct 28, 2010 10.84 10.98 10.74 10.96 537,757 +0.17(+1.58%)
Oct 27, 2010 10.89 10.89 10.56 10.79 861,831 -0.03(-0.28%)
Oct 25, 2010 10.95 11.09 10.80 10.82 773,500 -0.01(-0.09%)
Oct 22, 2010 10.96 10.99 10.79 10.83 615,318 -0.02(-0.18%)
Oct 21, 2010 11.27 11.41 10.72 10.85 1,547,340 -0.48(-4.24%)
Oct 20, 2010 11.19 11.39 11.16 11.33 783,472 +0.23(+2.07%)
Oct 19, 2010 11.40 11.44 11.01 11.10 977,640 -0.63(-5.37%)
Oct 18, 2010 11.74 11.79 11.64 11.73 341,836 +0.00(+0.00%)
Oct 15, 2010 11.83 11.88 11.48 11.73 604,625 +0.00(+0.00%)
Oct 14, 2010 11.72 11.93 11.64 11.73 997,000 +0.12(+1.03%)
Oct 13, 2010 11.76 11.86 11.59 11.61 1,824,452 +0.12(+1.04%)
Oct 12, 2010 11.42 11.61 11.26 11.49 1,010,610 +0.07(+0.61%)
Oct 08, 2010 11.00 11.52 10.97 11.42 1,239,205 +0.47(+4.29%)
Oct 07, 2010 11.17 11.23 10.93 10.95 507,303 -0.21(-1.88%)
Oct 06, 2010 11.16 11.27 10.99 11.16 975,166 +0.04(+0.36%)
Oct 05, 2010 11.08 11.16 10.95 11.12 926,923 +0.28(+2.58%)
Oct 04, 2010 10.90 11.04 10.83 10.84 490,092 -0.21(-1.90%)
Oct 01, 2010 11.10 11.24 10.95 11.05 903,938 -0.04(-0.36%)
Sep 30, 2010 11.25 11.28 11.01 11.09 1,038,665 -0.11(-0.98%)
Sep 29, 2010 11.24 11.24 11.00 11.20 986,018 -0.15(-1.32%)
Sep 28, 2010 11.40 11.40 11.06 11.35 896,136 +0.04(+0.35%)
Sep 27, 2010 11.29 11.45 11.25 11.31 826,533 +0.09(+0.80%)
Sep 24, 2010 11.15 11.25 11.01 11.22 1,234,722 +0.36(+3.31%)
Sep 23, 2010 10.96 11.00 10.74 10.86 710,080 -0.16(-1.45%)
Sep 22, 2010 11.02 11.20 10.91 11.02 1,810,288 +0.00(+0.00%)
Sep 21, 2010 11.33 11.54 10.97 11.02 1,750,567 -0.24(-2.13%)
Sep 20, 2010 10.78 11.28 10.78 11.26 1,244,877 +0.40(+3.68%)
Sep 17, 2010 10.84 11.00 10.81 10.86 1,601,446 +0.42(+4.02%)
Sep 15, 2010 10.47 10.60 10.37 10.44 773,737 -0.20(-1.88%)
Sep 14, 2010 10.45 10.85 10.33 10.64 1,582,734 +0.09(+0.85%)
Sep 13, 2010 9.840 10.63 9.840 10.55 3,103,945 +0.89(+9.21%)
Sep 10, 2010 9.890 9.890 9.660 9.660 713,067 -0.15(-1.53%)
Sep 09, 2010 9.920 10.03 9.630 9.810 1,234,991 -0.04(-0.41%)
Sep 08, 2010 9.800 10.08 9.800 9.850 947,041 +0.04(+0.41%)
Sep 07, 2010 9.960 10.00 9.700 9.810 688,776 -0.27(-2.68%)
Sep 03, 2010 9.760 10.08 9.700 10.08 1,762,837 +0.48(+5.00%)
Sep 02, 2010 9.610 9.710 9.460 9.600 748,015 -0.02(-0.21%)
Sep 01, 2010 9.300 9.630 9.270 9.620 1,427,282 +0.49(+5.37%)
Aug 31, 2010 8.960 9.210 8.950 9.130 607,348 +0.13(+1.44%)
Aug 30, 2010 9.000 9.220 9.000 9.000 338,788 -0.10(-1.10%)
Aug 27, 2010 9.000 9.170 8.890 9.100 1,082,257 +0.12(+1.34%)
Aug 26, 2010 9.010 9.180 8.880 8.980 774,586 +0.03(+0.34%)
Aug 25, 2010 8.710 8.980 8.540 8.950 1,138,096 +0.18(+2.05%)
Aug 24, 2010 9.050 9.120 8.740 8.770 1,200,977 -0.36(-3.94%)
Aug 23, 2010 9.350 9.510 9.130 9.130 784,729 -0.21(-2.25%)
Aug 20, 2010 9.300 9.380 9.100 9.340 1,985,088 +0.03(+0.32%)
Aug 19, 2010 9.510 9.510 9.180 9.310 769,256 -0.26(-2.72%)
Aug 18, 2010 9.510 9.660 9.370 9.570 642,080 +0.05(+0.53%)
Aug 17, 2010 9.490 9.580 9.340 9.520 693,820 +0.20(+2.15%)
Aug 16, 2010 9.270 9.490 9.220 9.320 515,430 +0.06(+0.65%)
Aug 13, 2010 9.430 9.460 9.250 9.260 452,195 -0.17(-1.80%)
Aug 12, 2010 9.500 9.660 9.420 9.430 493,780 -0.12(-1.26%)
Aug 11, 2010 9.730 9.850 9.520 9.550 789,733 -0.25(-2.55%)
Aug 10, 2010 10.01 10.04 9.770 9.800 1,623,323 -0.41(-4.02%)
Aug 09, 2010 10.15 10.29 9.990 10.21 932,681 +0.12(+1.19%)
Aug 06, 2010 9.800 10.31 9.720 10.09 2,357,192 +0.59(+6.21%)
Aug 05, 2010 9.920 9.980 9.500 9.500 1,263,862 -0.45(-4.52%)
Aug 04, 2010 9.620 10.00 9.500 9.950 1,822,537 +0.35(+3.65%)
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.