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 (%)
Dec 31, 2009 12.33 12.33 12.33 0 -0.07(-0.56%)
Dec 30, 2009 12.30 12.47 12.30 12.40 426,389 +0.08(+0.65%)
Dec 29, 2009 12.50 12.50 12.20 12.32 428,970 -0.18(-1.44%)
Dec 24, 2009 12.70 12.74 12.44 12.50 286,320 -0.16(-1.26%)
Dec 23, 2009 12.02 12.76 12.02 12.66 1,365,755 +0.65(+5.41%)
Dec 22, 2009 11.80 12.12 11.73 12.01 1,097,655 +0.22(+1.87%)
Dec 21, 2009 11.48 11.79 11.27 11.79 1,551,467 +0.49(+4.34%)
Dec 18, 2009 11.30 11.34 11.14 11.30 1,854,480 +0.10(+0.89%)
Dec 17, 2009 11.41 11.49 11.13 11.20 992,879 -0.30(-2.61%)
Dec 16, 2009 11.69 11.78 11.45 11.50 1,110,688 -0.15(-1.29%)
Dec 15, 2009 11.89 11.90 11.59 11.65 526,082 -0.15(-1.27%)
Dec 14, 2009 11.75 12.02 11.75 11.80 660,892 +0.12(+1.03%)
Dec 11, 2009 11.61 11.71 11.51 11.68 578,277 +0.19(+1.65%)
Dec 10, 2009 11.60 11.62 11.40 11.49 660,541 +0.10(+0.88%)
Dec 09, 2009 11.41 11.62 11.11 11.39 948,548 +0.07(+0.62%)
Dec 08, 2009 11.78 11.78 11.30 11.32 972,847 -0.60(-5.03%)
Dec 07, 2009 12.30 12.45 11.91 11.92 983,157 -0.39(-3.17%)
Dec 04, 2009 12.89 12.89 12.24 12.31 941,071 -0.35(-2.76%)
Dec 03, 2009 13.15 13.17 12.62 12.66 966,106 -0.44(-3.36%)
Dec 02, 2009 12.80 13.10 12.76 13.10 743,008 +0.35(+2.75%)
Dec 01, 2009 12.90 12.95 12.70 12.75 848,829 +0.19(+1.51%)
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%)
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.