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%)
Nov 01, 2007 24.80 24.80 23.74 23.82 733,297 -1.16(-4.64%)
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%)
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.