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 (%)
Nov 30, 2007 19.77 20.38 19.45 19.97 1,054,238 +0.67(+3.47%)
Nov 29, 2007 19.52 19.71 18.75 19.30 938,211 -0.17(-0.87%)
Nov 28, 2007 18.65 19.60 18.43 19.47 1,089,445 +1.23(+6.74%)
Nov 27, 2007 19.10 19.10 18.00 18.24 2,586,575 -1.00(-5.20%)
Nov 26, 2007 21.09 21.43 19.01 19.24 1,870,366 -0.62(-3.12%)
Nov 23, 2007 18.77 20.25 18.77 19.86 1,703,637 +1.86(+10.33%)
Nov 21, 2007 17.83 18.33 17.33 18.00 1,266,563 -0.32(-1.75%)
Nov 20, 2007 18.00 18.75 17.64 18.32 1,610,073 +1.12(+6.51%)
Nov 19, 2007 18.32 18.40 17.10 17.20 2,357,870 -1.25(-6.78%)
Nov 16, 2007 19.39 19.40 18.32 18.45 3,530,626 -0.88(-4.55%)
Nov 15, 2007 20.20 20.55 19.17 19.33 2,269,392 -1.59(-7.60%)
Nov 14, 2007 19.77 21.49 19.40 20.92 3,693,681 +0.31(+1.50%)
Nov 13, 2007 20.73 21.03 20.03 20.61 1,899,094 +0.38(+1.88%)
Nov 12, 2007 22.36 22.36 20.23 20.23 2,805,514 -2.86(-12.39%)
Nov 09, 2007 20.50 23.20 19.75 23.09 6,264,656 -0.41(-1.74%)
Nov 08, 2007 23.35 24.05 20.75 23.50 1,781,921 +0.60(+2.62%)
Nov 07, 2007 24.65 24.92 22.87 22.90 910,720 -2.02(-8.11%)
Nov 06, 2007 24.15 25.19 24.15 24.92 1,081,831 +0.94(+3.92%)
Nov 05, 2007 23.00 24.13 22.85 23.98 628,187 +0.38(+1.61%)
Nov 02, 2007 24.05 24.13 22.77 23.60 1,390,729 -0.22(-0.92%)
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.