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 (%)
Mar 31, 2010 13.91 14.04 13.69 13.72 943,853 -0.26(-1.86%)
Mar 30, 2010 13.73 13.99 13.69 13.98 1,586,622 +0.16(+1.16%)
Mar 29, 2010 13.45 13.82 13.45 13.82 805,847 +0.41(+3.06%)
Mar 26, 2010 13.40 13.52 13.30 13.41 872,453 +0.07(+0.52%)
Mar 25, 2010 13.98 13.99 13.28 13.34 808,143 -0.53(-3.82%)
Mar 24, 2010 13.69 13.92 13.60 13.87 661,154 +0.06(+0.43%)
Mar 23, 2010 13.57 13.92 13.56 13.81 591,436 +0.18(+1.32%)
Mar 22, 2010 13.20 13.63 13.02 13.63 637,680 +0.35(+2.64%)
Mar 19, 2010 13.87 13.88 13.25 13.28 1,054,177 -0.53(-3.84%)
Mar 18, 2010 13.78 13.95 13.70 13.81 583,567 +0.04(+0.29%)
Mar 17, 2010 13.85 13.98 13.72 13.77 868,737 +0.01(+0.07%)
Mar 16, 2010 14.05 14.07 13.64 13.76 1,013,371 -0.16(-1.15%)
Mar 15, 2010 13.90 13.92 13.75 13.92 538,124 +0.00(+0.00%)
Mar 12, 2010 13.90 14.07 13.67 13.92 847,973 +0.20(+1.46%)
Mar 11, 2010 13.92 14.06 13.65 13.72 924,874 -0.20(-1.44%)
Mar 10, 2010 14.29 14.29 13.90 13.92 924,628 -0.39(-2.73%)
Mar 09, 2010 14.60 14.63 14.04 14.31 641,063 -0.44(-2.98%)
Mar 08, 2010 14.97 14.99 14.62 14.75 1,168,073 -0.07(-0.47%)
Mar 05, 2010 14.57 14.83 14.51 14.82 828,437 +0.53(+3.71%)
Mar 04, 2010 14.58 14.82 14.12 14.29 721,218 -0.34(-2.32%)
Mar 03, 2010 14.83 14.96 14.61 14.63 722,209 -0.04(-0.27%)
Mar 02, 2010 14.89 15.00 14.57 14.67 917,438 -0.17(-1.15%)
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.