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, 2012 4.110 4.110 4.110 0 -0.11(-2.61%)
Dec 28, 2012 4.010 4.240 4.010 4.220 1,075,069 +0.16(+3.94%)
Dec 27, 2012 3.980 4.080 3.920 4.060 793,200 +0.26(+6.84%)
Dec 24, 2012 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 21, 2012 3.680 3.840 3.630 3.800 1,206,194 -0.06(-1.55%)
Dec 20, 2012 4.250 4.250 3.800 3.860 2,082,040 -0.38(-8.96%)
Dec 19, 2012 3.940 4.240 3.920 4.240 1,797,062 +0.31(+7.89%)
Dec 18, 2012 3.720 3.980 3.670 3.930 1,687,102 +0.24(+6.50%)
Dec 17, 2012 3.420 3.720 3.410 3.690 1,205,030 +0.30(+8.85%)
Dec 14, 2012 3.370 3.410 3.290 3.390 718,268 +0.04(+1.19%)
Dec 13, 2012 3.140 3.360 3.120 3.350 762,144 +0.20(+6.35%)
Dec 12, 2012 3.100 3.170 3.100 3.150 193,422 +0.04(+1.29%)
Dec 11, 2012 3.110 3.200 3.070 3.110 504,352 +0.00(+0.00%)
Dec 10, 2012 2.950 3.140 2.930 3.110 288,789 +0.11(+3.67%)
Dec 07, 2012 3.090 3.140 2.920 3.000 335,471 -0.05(-1.64%)
Dec 06, 2012 3.240 3.240 3.030 3.050 448,956 -0.15(-4.69%)
Dec 05, 2012 2.930 3.240 2.930 3.200 895,438 +0.26(+8.84%)
Dec 04, 2012 2.830 2.970 2.810 2.940 328,218 +0.00(+0.00%)
Nov 30, 2012 2.850 2.950 2.850 2.940 238,875 +0.11(+3.89%)
Nov 29, 2012 2.750 2.860 2.740 2.830 382,976 +0.10(+3.66%)
Nov 28, 2012 2.660 2.730 2.590 2.730 540,322 +0.06(+2.25%)
Nov 27, 2012 2.640 2.690 2.640 2.670 176,306 +0.00(+0.00%)
Nov 26, 2012 2.730 2.730 2.640 2.670 251,734 -0.04(-1.48%)
Nov 24, 2012 2.730 2.730 2.670 2.710 150,589 +0.00(+0.00%)
Nov 23, 2012 2.730 2.730 2.670 2.710 150,589 +0.00(+0.00%)
Nov 22, 2012 2.650 2.710 2.640 2.710 214,557 +0.04(+1.50%)
Nov 21, 2012 2.730 2.730 2.640 2.670 215,231 -0.01(-0.37%)
Nov 20, 2012 2.800 2.800 2.630 2.680 1,274,778 -0.14(-4.96%)
Nov 19, 2012 2.930 2.970 2.770 2.820 445,419 -0.05(-1.74%)
Nov 16, 2012 2.880 2.990 2.850 2.870 380,310 -0.04(-1.37%)
Nov 15, 2012 3.070 3.070 2.870 2.910 389,090 -0.17(-5.52%)
Nov 14, 2012 3.000 3.110 3.000 3.080 861,290 +0.08(+2.67%)
Nov 13, 2012 2.860 3.000 2.820 3.000 476,060 +0.05(+1.69%)
Nov 12, 2012 3.040 3.080 2.930 2.950 247,270 -0.04(-1.34%)
Nov 09, 2012 2.910 3.060 2.660 2.990 1,691,333 +0.01(+0.34%)
Nov 08, 2012 3.180 3.250 2.910 2.980 708,696 -0.13(-4.18%)
Nov 07, 2012 2.960 3.130 2.860 3.110 993,786 +0.11(+3.67%)
Nov 06, 2012 2.770 3.070 2.750 3.000 1,200,031 +0.25(+9.09%)
Nov 05, 2012 2.890 2.920 2.750 2.750 242,494 -0.09(-3.17%)
Nov 02, 2012 2.880 2.920 2.760 2.840 828,689 -0.04(-1.39%)
Nov 01, 2012 2.650 2.880 2.650 2.880 735,756 +0.26(+9.92%)
Oct 31, 2012 2.660 2.690 2.620 2.620 192,253 -0.04(-1.50%)
Oct 30, 2012 2.630 2.660 2.590 2.660 71,400 +0.09(+3.50%)
Oct 29, 2012 2.600 2.640 2.570 2.570 68,642 -0.05(-1.91%)
Oct 26, 2012 2.680 2.690 2.590 2.620 315,452 -0.03(-1.13%)
Oct 25, 2012 2.740 2.750 2.640 2.650 330,509 -0.01(-0.38%)
Oct 24, 2012 2.710 2.770 2.630 2.660 421,167 -0.06(-2.21%)
Oct 23, 2012 2.750 2.780 2.680 2.720 376,079 -0.03(-1.09%)
Oct 19, 2012 2.920 2.960 2.740 2.750 762,917 -0.16(-5.50%)
Oct 18, 2012 2.750 2.940 2.750 2.910 776,886 +0.13(+4.68%)
Oct 17, 2012 2.800 2.800 2.700 2.780 325,506 +0.00(+0.00%)
Oct 16, 2012 2.630 2.800 2.630 2.780 427,910 +0.17(+6.51%)
Oct 15, 2012 2.630 2.640 2.520 2.610 415,087 -0.03(-1.14%)
Oct 12, 2012 2.750 2.860 2.620 2.640 795,156 -0.08(-2.94%)
Oct 11, 2012 2.480 2.740 2.470 2.720 1,003,589 +0.26(+10.57%)
Oct 10, 2012 2.510 2.550 2.450 2.460 412,462 -0.06(-2.38%)
Oct 09, 2012 2.600 2.600 2.500 2.520 363,068 -0.05(-1.95%)
Oct 05, 2012 2.570 2.570 2.570 0 -0.06(-2.28%)
Oct 04, 2012 2.650 2.680 2.600 2.630 419,024 +0.02(+0.77%)
Oct 03, 2012 2.500 2.680 2.460 2.610 1,769,774 -0.02(-0.76%)
Oct 02, 2012 2.750 2.750 2.630 2.630 380,037 -0.07(-2.59%)
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.