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, 2010 14.75 14.92 14.60 14.60 737,642 -0.12(-0.82%)
Dec 30, 2010 14.70 14.88 14.53 14.72 962,146 +0.16(+1.10%)
Dec 29, 2010 13.94 14.68 13.94 14.56 1,380,097 +0.99(+7.30%)
Dec 24, 2010 13.60 13.60 13.47 13.57 53,227 +0.07(+0.52%)
Dec 23, 2010 13.69 13.69 13.45 13.50 629,510 -0.12(-0.88%)
Dec 22, 2010 13.86 13.86 13.56 13.62 281,592 -0.13(-0.95%)
Dec 21, 2010 13.58 13.79 13.58 13.75 535,204 +0.18(+1.33%)
Dec 20, 2010 13.72 13.79 13.52 13.57 382,813 -0.07(-0.51%)
Dec 17, 2010 13.85 13.85 13.48 13.64 2,612,142 +0.01(+0.07%)
Dec 16, 2010 13.41 13.64 13.26 13.63 1,044,096 +0.15(+1.11%)
Dec 15, 2010 13.66 13.66 13.33 13.48 614,565 -0.19(-1.39%)
Dec 14, 2010 14.10 14.11 13.67 13.67 925,552 -0.41(-2.91%)
Dec 13, 2010 13.92 14.24 13.90 14.08 970,379 +0.19(+1.37%)
Dec 10, 2010 13.42 13.92 13.39 13.89 812,025 +0.46(+3.43%)
Dec 09, 2010 13.50 13.64 13.33 13.43 1,094,315 +0.13(+0.98%)
Dec 08, 2010 13.42 13.57 13.20 13.30 795,603 -0.17(-1.26%)
Dec 07, 2010 14.00 14.00 13.41 13.47 1,192,046 -0.29(-2.11%)
Dec 06, 2010 13.25 13.89 13.07 13.76 4,779,091 +0.63(+4.80%)
Dec 03, 2010 12.91 13.15 12.91 13.13 644,648 +0.12(+0.92%)
Dec 02, 2010 13.16 13.24 12.95 13.01 598,626 -0.09(-0.69%)
Dec 01, 2010 12.80 13.12 12.80 13.10 1,288,681 +0.60(+4.80%)
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%)
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.