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, 2007 25.00 25.05 24.45 24.98 988,726 +0.14(+0.56%)
Oct 30, 2007 25.00 25.12 24.68 24.84 907,382 -0.74(-2.89%)
Oct 29, 2007 25.17 25.58 24.94 25.58 1,464,962 +0.77(+3.10%)
Oct 26, 2007 25.00 25.20 24.55 24.81 670,842 +0.07(+0.28%)
Oct 25, 2007 24.42 24.83 24.02 24.74 839,817 +0.65(+2.70%)
Oct 24, 2007 23.49 24.11 23.03 24.09 794,118 +0.59(+2.51%)
Oct 23, 2007 23.75 23.96 23.16 23.50 998,393 -0.40(-1.67%)
Oct 19, 2007 23.80 24.19 23.64 23.90 1,736,723 -0.31(-1.28%)
Oct 18, 2007 23.59 24.50 23.36 24.21 782,196 +0.21(+0.88%)
Oct 17, 2007 24.52 24.88 23.50 24.00 1,085,891 -0.31(-1.28%)
Oct 16, 2007 23.57 24.31 22.80 24.31 1,883,769 +0.56(+2.36%)
Oct 15, 2007 24.52 25.35 23.52 23.75 2,340,134 -0.45(-1.86%)
Oct 12, 2007 23.25 24.44 23.25 24.20 1,650,069 +1.04(+4.49%)
Oct 11, 2007 23.44 24.44 22.74 23.16 3,151,691 +0.26(+1.14%)
Oct 10, 2007 21.73 23.10 21.73 22.90 2,413,076 +1.35(+6.26%)
Oct 09, 2007 21.82 21.85 21.00 21.55 878,773 -0.15(-0.69%)
Oct 08, 2007 21.36 21.99 21.35 21.70 1,044,899 +0.00(+0.00%)
Oct 05, 2007 21.36 21.99 21.35 21.70 1,044,899 +0.60(+2.84%)
Oct 04, 2007 21.18 21.19 20.71 21.10 759,555 +0.02(+0.09%)
Oct 03, 2007 21.20 21.68 21.00 21.08 1,170,350 -0.12(-0.57%)
Oct 02, 2007 21.90 22.05 21.00 21.20 2,799,361 -0.70(-3.20%)
Oct 01, 2007 22.38 22.38 21.70 21.90 931,309 -0.05(-0.23%)
Sep 28, 2007 21.60 22.50 21.50 21.95 1,168,302 +0.55(+2.57%)
Sep 27, 2007 21.45 21.48 20.93 21.40 861,369 +0.47(+2.25%)
Sep 26, 2007 20.35 21.44 20.22 20.93 1,535,845 +0.98(+4.91%)
Sep 25, 2007 20.00 20.18 19.70 19.95 1,076,780 -0.38(-1.87%)
Sep 24, 2007 19.35 20.72 19.20 20.33 1,995,015 +1.32(+6.94%)
Sep 21, 2007 18.41 19.11 18.41 19.01 878,971 +0.58(+3.15%)
Sep 20, 2007 18.65 18.65 18.03 18.43 602,262 -0.02(-0.11%)
Sep 19, 2007 19.23 19.48 18.25 18.45 1,877,062 -0.60(-3.15%)
Sep 18, 2007 17.32 19.24 17.27 19.05 1,254,760 +1.69(+9.74%)
Sep 17, 2007 17.75 17.84 17.35 17.36 448,920 -0.60(-3.34%)
Sep 14, 2007 17.54 18.06 17.36 17.96 787,068 +0.13(+0.73%)
Sep 13, 2007 17.36 18.15 17.20 17.83 879,945 +0.51(+2.94%)
Sep 12, 2007 17.38 17.62 17.20 17.32 711,317 -0.20(-1.14%)
Sep 11, 2007 17.49 17.75 17.20 17.52 1,105,103 +0.20(+1.15%)
Sep 10, 2007 18.10 18.30 16.75 17.32 1,602,954 -0.79(-4.36%)
Sep 07, 2007 18.40 18.58 18.04 18.11 609,284 -0.78(-4.13%)
Sep 06, 2007 18.40 19.00 18.00 18.89 1,128,335 +0.89(+4.94%)
Sep 05, 2007 18.25 18.60 18.00 18.00 858,783 -0.66(-3.54%)
Sep 04, 2007 17.66 18.66 17.47 18.66 1,577,806 +0.87(+4.89%)
Aug 31, 2007 17.90 17.95 17.55 17.79 763,458 +0.48(+2.77%)
Aug 30, 2007 17.40 17.94 17.20 17.31 861,114 -0.63(-3.51%)
Aug 29, 2007 16.95 18.05 16.89 17.94 1,607,358 +1.11(+6.60%)
Aug 28, 2007 17.70 17.80 16.80 16.83 1,024,461 -1.19(-6.60%)
Aug 27, 2007 18.09 18.33 17.87 18.02 561,655 -0.07(-0.39%)
Aug 24, 2007 17.68 18.40 17.00 18.09 905,724 +0.35(+1.97%)
Aug 23, 2007 18.60 18.79 17.51 17.74 1,073,608 -0.57(-3.11%)
Aug 22, 2007 18.22 18.65 17.88 18.31 1,498,534 +0.93(+5.35%)
Aug 21, 2007 16.00 17.90 15.76 17.38 2,587,450 +1.28(+7.95%)
Aug 20, 2007 17.06 17.14 15.85 16.10 1,777,831 -0.55(-3.30%)
Aug 17, 2007 16.95 17.15 14.75 16.65 4,360,508 +0.69(+4.32%)
Aug 16, 2007 14.90 16.00 13.26 15.96 7,947,891 -0.60(-3.62%)
Aug 15, 2007 17.75 17.86 16.35 16.56 2,856,861 -1.94(-10.49%)
Aug 14, 2007 19.28 19.44 18.45 18.50 1,999,041 -0.75(-3.90%)
Aug 13, 2007 18.40 19.80 18.40 19.25 2,006,935 +1.25(+6.94%)
Aug 10, 2007 18.07 18.35 17.61 18.00 2,138,107 -0.80(-4.26%)
Aug 09, 2007 18.98 19.83 18.48 18.80 2,252,275 -1.22(-6.09%)
Aug 08, 2007 19.50 20.15 19.45 20.02 1,022,578 +0.77(+4.00%)
Aug 07, 2007 19.50 19.50 18.60 19.25 2,234,826 -0.36(-1.84%)
Aug 06, 2007 20.50 21.16 19.61 19.61 1,264,778 +0.00(+0.00%)
Aug 03, 2007 20.50 21.16 19.61 19.61 1,264,778 -1.20(-5.77%)
Aug 02, 2007 20.35 20.88 19.81 20.81 909,826 +0.72(+3.58%)
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.