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, 2011 6.910 7.150 6.910 7.150 421,258 +0.45(+6.72%)
Nov 29, 2011 6.510 6.760 6.450 6.700 993,847 +0.16(+2.45%)
Nov 28, 2011 6.490 6.590 6.420 6.540 599,789 +0.26(+4.14%)
Nov 25, 2011 6.240 6.530 6.220 6.280 559,469 +0.07(+1.13%)
Nov 24, 2011 6.330 6.470 6.190 6.210 86,828 -0.20(-3.12%)
Nov 23, 2011 6.150 6.570 6.080 6.410 1,389,815 +0.21(+3.39%)
Nov 22, 2011 6.280 6.350 6.120 6.200 404,997 -0.08(-1.27%)
Nov 21, 2011 6.260 6.360 6.140 6.280 472,955 -0.06(-0.95%)
Nov 18, 2011 6.450 6.490 6.280 6.340 373,235 -0.09(-1.40%)
Nov 17, 2011 6.600 6.600 6.330 6.430 552,745 -0.15(-2.28%)
Nov 16, 2011 6.500 6.790 6.480 6.580 454,399 +0.05(+0.77%)
Nov 15, 2011 6.340 6.570 6.300 6.530 404,868 +0.12(+1.87%)
Nov 14, 2011 6.590 6.630 6.390 6.410 352,752 -0.18(-2.73%)
Nov 11, 2011 6.710 6.750 6.580 6.590 302,297 +0.01(+0.15%)
Nov 10, 2011 6.720 6.730 6.500 6.580 474,290 +0.05(+0.77%)
Nov 09, 2011 6.950 6.970 6.520 6.530 1,118,857 -0.57(-8.03%)
Nov 08, 2011 7.250 7.410 7.050 7.100 1,102,641 -0.36(-4.83%)
Nov 07, 2011 7.300 7.570 7.240 7.460 430,333 +0.08(+1.08%)
Nov 04, 2011 7.260 7.470 7.150 7.380 487,222 +0.12(+1.65%)
Nov 03, 2011 7.150 7.330 6.990 7.260 479,614 +0.12(+1.68%)
Nov 02, 2011 7.020 7.160 6.970 7.140 411,301 +0.18(+2.59%)
Nov 01, 2011 6.810 7.100 6.800 6.960 669,829 -0.20(-2.79%)
Oct 31, 2011 7.390 7.430 7.090 7.160 1,012,767 -0.35(-4.66%)
Oct 28, 2011 7.400 7.610 7.310 7.510 865,022 +0.08(+1.08%)
Oct 27, 2011 7.300 7.540 7.230 7.430 1,072,098 +0.33(+4.65%)
Oct 26, 2011 7.000 7.170 6.820 7.100 958,241 +0.18(+2.60%)
Oct 25, 2011 7.020 7.220 6.870 6.920 629,614 -0.22(-3.08%)
Oct 24, 2011 6.960 7.140 6.880 7.140 791,049 +0.26(+3.78%)
Oct 21, 2011 6.830 6.880 6.690 6.880 334,551 +0.23(+3.46%)
Oct 20, 2011 6.890 6.890 6.530 6.650 974,137 -0.24(-3.48%)
Oct 19, 2011 7.190 7.190 6.790 6.890 908,994 -0.29(-4.04%)
Oct 18, 2011 7.040 7.240 6.730 7.180 744,891 +0.03(+0.42%)
Oct 17, 2011 7.520 7.540 7.050 7.150 589,558 -0.35(-4.67%)
Oct 14, 2011 7.380 7.550 7.260 7.500 582,118 +0.20(+2.74%)
Oct 13, 2011 7.340 7.340 7.060 7.300 349,588 -0.05(-0.68%)
Oct 12, 2011 7.400 7.430 7.190 7.350 548,557 +0.05(+0.68%)
Oct 11, 2011 7.110 7.320 6.960 7.300 568,041 +0.38(+5.49%)
Oct 07, 2011 7.480 7.480 6.880 6.920 878,598 -0.50(-6.74%)
Oct 06, 2011 6.950 7.550 7.260 7.420 1,367,105 +0.51(+7.38%)
Oct 05, 2011 6.750 6.960 6.570 6.910 696,463 +0.31(+4.70%)
Oct 04, 2011 5.900 6.630 5.790 6.600 1,183,628 +0.56(+9.27%)
Oct 03, 2011 6.350 6.510 6.020 6.040 640,786 -0.31(-4.88%)
Sep 30, 2011 6.500 6.540 6.250 6.350 796,809 -0.17(-2.61%)
Sep 29, 2011 6.690 6.690 6.300 6.520 581,924 +0.06(+0.93%)
Sep 28, 2011 6.810 6.840 6.450 6.460 700,332 -0.39(-5.69%)
Sep 27, 2011 6.940 7.110 6.810 6.850 1,052,865 +0.19(+2.85%)
Sep 26, 2011 6.570 6.660 6.260 6.660 698,444 +0.08(+1.22%)
Sep 23, 2011 6.590 6.700 6.500 6.580 662,155 -0.12(-1.79%)
Sep 22, 2011 6.750 6.860 6.560 6.700 1,524,066 -0.28(-4.01%)
Sep 21, 2011 7.310 7.400 6.980 6.980 1,006,980 -0.32(-4.38%)
Sep 20, 2011 7.370 7.470 7.270 7.300 732,233 -0.13(-1.75%)
Sep 19, 2011 7.320 7.480 7.210 7.430 385,968 -0.05(-0.67%)
Sep 16, 2011 7.700 7.720 7.400 7.480 820,366 -0.20(-2.60%)
Sep 15, 2011 7.680 7.690 7.520 7.680 285,726 +0.12(+1.59%)
Sep 14, 2011 7.620 7.660 7.390 7.560 599,890 +0.02(+0.27%)
Sep 13, 2011 7.650 7.720 7.480 7.540 1,306,875 -0.05(-0.66%)
Sep 12, 2011 7.660 7.800 7.430 7.590 1,445,046 -0.25(-3.19%)
Sep 09, 2011 8.020 8.100 7.750 7.840 652,130 -0.32(-3.92%)
Sep 08, 2011 8.370 8.520 8.130 8.160 773,202 -0.35(-4.11%)
Sep 07, 2011 8.020 8.510 7.910 8.510 2,125,506 +0.68(+8.68%)
Sep 06, 2011 7.560 7.920 7.510 7.830 1,541,081 +0.01(+0.13%)
Sep 02, 2011 7.830 7.830 7.660 7.820 545,319 -0.07(-0.89%)
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.