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, 2009 12.50 12.93 12.50 12.56 882,020 +0.12(+0.96%)
Nov 27, 2009 12.14 12.87 12.14 12.44 692,723 -0.19(-1.50%)
Nov 26, 2009 12.85 12.98 12.60 12.63 337,429 -0.39(-3.00%)
Nov 25, 2009 12.82 13.23 12.68 13.02 1,282,471 +0.35(+2.76%)
Nov 24, 2009 12.46 12.79 12.31 12.67 891,611 +0.32(+2.59%)
Nov 23, 2009 12.42 12.50 12.28 12.35 565,892 +0.09(+0.73%)
Nov 20, 2009 12.23 12.37 12.15 12.26 645,499 -0.08(-0.65%)
Nov 19, 2009 12.25 12.38 12.06 12.34 743,600 +0.09(+0.73%)
Nov 18, 2009 12.82 12.82 12.25 12.25 1,002,158 -0.40(-3.16%)
Nov 17, 2009 12.80 12.89 12.57 12.65 706,335 -0.07(-0.55%)
Nov 16, 2009 12.50 12.79 12.47 12.72 579,356 +0.42(+3.41%)
Nov 13, 2009 12.45 12.46 12.14 12.30 768,862 -0.10(-0.81%)
Nov 12, 2009 12.37 12.63 12.37 12.40 629,486 -0.20(-1.59%)
Nov 11, 2009 12.72 12.72 12.41 12.60 828,031 +0.11(+0.88%)
Nov 10, 2009 12.70 12.74 12.23 12.49 1,470,124 -0.28(-2.19%)
Nov 09, 2009 13.05 13.13 12.56 12.77 1,390,678 +0.03(+0.24%)
Nov 06, 2009 12.40 13.10 12.10 12.74 2,898,854 +1.01(+8.61%)
Nov 05, 2009 11.67 11.94 11.51 11.73 857,455 +0.23(+2.00%)
Nov 04, 2009 11.26 11.66 11.24 11.50 1,462,603 +0.36(+3.23%)
Nov 03, 2009 10.98 11.22 10.82 11.14 863,461 +0.08(+0.72%)
Nov 02, 2009 11.00 11.35 10.82 11.06 1,098,343 +0.13(+1.19%)
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%)
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.