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 31, 2012 2.660 2.690 2.620 2.620 192,253 -0.04(-1.50%)
Oct 30, 2012 2.630 2.660 2.590 2.660 71,400 +0.09(+3.50%)
Oct 29, 2012 2.600 2.640 2.570 2.570 68,642 -0.05(-1.91%)
Oct 26, 2012 2.680 2.690 2.590 2.620 315,452 -0.03(-1.13%)
Oct 25, 2012 2.740 2.750 2.640 2.650 330,509 -0.01(-0.38%)
Oct 24, 2012 2.710 2.770 2.630 2.660 421,167 -0.06(-2.21%)
Oct 23, 2012 2.750 2.780 2.680 2.720 376,079 -0.03(-1.09%)
Oct 19, 2012 2.920 2.960 2.740 2.750 762,917 -0.16(-5.50%)
Oct 18, 2012 2.750 2.940 2.750 2.910 776,886 +0.13(+4.68%)
Oct 17, 2012 2.800 2.800 2.700 2.780 325,506 +0.00(+0.00%)
Oct 16, 2012 2.630 2.800 2.630 2.780 427,910 +0.17(+6.51%)
Oct 15, 2012 2.630 2.640 2.520 2.610 415,087 -0.03(-1.14%)
Oct 12, 2012 2.750 2.860 2.620 2.640 795,156 -0.08(-2.94%)
Oct 11, 2012 2.480 2.740 2.470 2.720 1,003,589 +0.26(+10.57%)
Oct 10, 2012 2.510 2.550 2.450 2.460 412,462 -0.06(-2.38%)
Oct 09, 2012 2.600 2.600 2.500 2.520 363,068 -0.05(-1.95%)
Oct 05, 2012 2.570 2.570 2.570 0 -0.06(-2.28%)
Oct 04, 2012 2.650 2.680 2.600 2.630 419,024 +0.02(+0.77%)
Oct 03, 2012 2.500 2.680 2.460 2.610 1,769,774 -0.02(-0.76%)
Oct 02, 2012 2.750 2.750 2.630 2.630 380,037 -0.07(-2.59%)
Oct 01, 2012 2.840 2.890 2.700 2.700 763,393 -0.10(-3.57%)
Sep 28, 2012 2.890 2.910 2.800 2.800 446,484 -0.11(-3.78%)
Sep 27, 2012 3.020 3.050 2.870 2.910 590,777 -0.04(-1.36%)
Sep 26, 2012 2.950 2.990 2.840 2.950 524,688 -0.04(-1.34%)
Sep 25, 2012 3.190 3.220 2.970 2.990 663,404 -0.16(-5.08%)
Sep 24, 2012 3.280 3.280 3.120 3.150 493,804 -0.14(-4.26%)
Sep 21, 2012 3.460 3.460 3.290 3.290 1,179,910 -0.08(-2.37%)
Sep 20, 2012 3.420 3.460 3.280 3.370 670,796 -0.15(-4.26%)
Sep 19, 2012 3.600 3.640 3.460 3.520 923,286 -0.06(-1.68%)
Sep 18, 2012 3.560 3.680 3.520 3.580 578,973 -0.04(-1.10%)
Sep 17, 2012 3.700 3.720 3.550 3.620 772,551 -0.06(-1.63%)
Sep 14, 2012 3.500 3.760 3.480 3.680 940,204 +0.26(+7.60%)
Sep 13, 2012 3.340 3.450 3.260 3.420 675,022 +0.09(+2.70%)
Sep 12, 2012 3.340 3.370 3.230 3.330 615,764 +0.11(+3.42%)
Sep 11, 2012 3.110 3.280 3.080 3.220 1,044,417 +0.15(+4.89%)
Sep 10, 2012 3.210 3.230 3.040 3.070 655,714 -0.16(-4.95%)
Sep 07, 2012 2.940 3.230 2.910 3.230 1,110,306 +0.36(+12.54%)
Sep 06, 2012 2.840 2.880 2.800 2.870 367,017 +0.06(+2.14%)
Sep 05, 2012 2.840 2.910 2.740 2.810 254,310 +0.00(+0.00%)
Sep 04, 2012 2.800 2.840 2.770 2.810 223,862 +0.03(+1.08%)
Aug 31, 2012 2.780 2.780 2.780 0 +0.31(+12.55%)
Aug 30, 2012 2.590 2.590 2.470 2.470 254,599 -0.08(-3.14%)
Aug 29, 2012 2.550 2.550 2.510 2.550 278,919 -0.03(-1.16%)
Aug 27, 2012 2.650 2.650 2.520 2.580 295,742 -0.05(-1.90%)
Aug 24, 2012 2.620 2.680 2.610 2.630 131,872 +0.00(+0.00%)
Aug 23, 2012 2.680 2.680 2.630 2.630 149,637 -0.04(-1.50%)
Aug 22, 2012 2.680 2.690 2.600 2.670 264,818 +0.01(+0.38%)
Aug 21, 2012 2.580 2.710 2.580 2.660 374,514 +0.14(+5.56%)
Aug 20, 2012 2.400 2.520 2.380 2.520 238,964 +0.12(+5.00%)
Aug 17, 2012 2.450 2.450 2.380 2.400 395,017 +0.02(+0.84%)
Aug 16, 2012 2.280 2.380 2.260 2.380 287,037 +0.12(+5.31%)
Aug 15, 2012 2.350 2.350 2.230 2.260 1,621,746 -0.09(-3.83%)
Aug 14, 2012 2.450 2.450 2.340 2.350 874,668 -0.08(-3.29%)
Aug 13, 2012 2.560 2.580 2.380 2.430 1,215,281 -0.14(-5.45%)
Aug 11, 2012 2.670 2.750 2.560 2.570 686,425 +0.00(+0.00%)
Aug 10, 2012 2.670 2.750 2.560 2.570 686,425 -0.14(-5.17%)
Aug 09, 2012 2.780 2.840 2.690 2.710 495,962 -0.09(-3.21%)
Aug 08, 2012 2.690 2.900 2.690 2.800 605,322 +0.13(+4.87%)
Aug 07, 2012 2.630 2.690 2.590 2.670 371,838 +0.17(+6.80%)
Aug 03, 2012 2.500 2.500 2.500 0 -0.08(-3.10%)
Aug 02, 2012 2.670 2.670 2.570 2.580 338,395 -0.09(-3.37%)
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.