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, 2010 12.42 12.60 12.40 12.50 599,338 -0.09(-0.71%)
Nov 29, 2010 12.65 12.65 12.41 12.59 507,805 -0.03(-0.24%)
Nov 26, 2010 12.60 12.66 12.45 12.62 211,767 -0.05(-0.39%)
Nov 25, 2010 12.77 12.80 12.58 12.67 124,129 -0.03(-0.24%)
Nov 24, 2010 12.40 12.75 12.40 12.70 440,890 +0.32(+2.58%)
Nov 23, 2010 12.64 12.64 12.37 12.38 974,392 -0.36(-2.83%)
Nov 22, 2010 12.96 13.02 12.66 12.74 802,333 -0.12(-0.93%)
Nov 19, 2010 12.70 13.04 12.58 12.86 672,983 -0.02(-0.16%)
Nov 18, 2010 12.74 13.05 12.70 12.88 1,103,823 +0.27(+2.14%)
Nov 17, 2010 12.29 12.70 12.23 12.61 1,531,425 +0.34(+2.77%)
Nov 16, 2010 12.58 12.60 12.12 12.27 3,413,472 -0.40(-3.16%)
Nov 15, 2010 12.75 12.94 12.67 12.67 598,754 -0.05(-0.39%)
Nov 12, 2010 12.91 13.14 12.66 12.72 1,171,802 -0.51(-3.85%)
Nov 11, 2010 13.29 13.35 13.10 13.23 1,215,712 -0.06(-0.45%)
Nov 10, 2010 13.07 13.37 12.67 13.29 1,673,099 +0.13(+0.99%)
Nov 09, 2010 13.36 13.47 13.08 13.16 2,018,587 -0.14(-1.05%)
Nov 08, 2010 13.35 13.39 13.12 13.30 1,144,251 +0.17(+1.29%)
Nov 05, 2010 12.75 13.25 12.66 13.13 4,137,171 +0.68(+5.46%)
Nov 04, 2010 12.40 12.60 12.34 12.45 1,620,468 +0.28(+2.30%)
Nov 03, 2010 12.51 12.54 12.11 12.17 1,604,005 -0.21(-1.70%)
Nov 02, 2010 12.61 12.62 12.36 12.38 1,171,885 -0.04(-0.32%)
Nov 01, 2010 12.45 12.65 12.23 12.42 2,170,810 +0.14(+1.14%)
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%)
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.