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%)
Mar 01, 2010 14.66 14.91 14.49 14.84 1,121,988 +0.37(+2.56%)
Feb 26, 2010 14.40 14.65 14.22 14.47 1,981,969 +0.36(+2.55%)
Feb 25, 2010 13.67 14.11 13.56 14.11 1,406,379 +0.25(+1.80%)
Feb 24, 2010 13.90 14.10 13.80 13.86 696,334 -0.26(-1.84%)
Feb 23, 2010 14.15 14.17 13.90 14.12 2,309,542 -0.18(-1.26%)
Feb 22, 2010 14.20 14.43 14.12 14.30 2,387,347 +0.19(+1.35%)
Feb 19, 2010 13.73 14.15 13.73 14.11 3,169,581 +0.27(+1.95%)
Feb 18, 2010 13.65 13.84 13.54 13.84 706,667 +0.18(+1.32%)
Feb 17, 2010 13.68 14.06 13.57 13.66 1,531,401 +0.12(+0.89%)
Feb 16, 2010 13.73 13.95 13.44 13.54 1,513,549 -0.01(-0.07%)
Feb 12, 2010 13.55 13.55 13.55 0 +0.13(+0.97%)
Feb 11, 2010 13.33 13.45 12.98 13.42 1,040,350 +0.33(+2.52%)
Feb 10, 2010 13.35 13.50 12.98 13.09 1,107,381 -0.11(-0.83%)
Feb 09, 2010 12.49 13.25 12.45 13.20 1,575,318 +0.92(+7.49%)
Feb 08, 2010 12.60 12.82 12.22 12.28 1,016,142 -0.30(-2.38%)
Feb 05, 2010 12.00 12.59 11.92 12.58 1,422,960 +0.46(+3.80%)
Feb 04, 2010 12.61 12.72 12.06 12.12 1,450,580 -0.80(-6.19%)
Feb 03, 2010 13.26 13.28 12.79 12.92 1,600,917 -0.26(-1.97%)
Feb 02, 2010 13.32 13.39 12.97 13.18 1,648,206 -0.14(-1.05%)
Feb 01, 2010 12.61 13.34 12.60 13.32 1,577,972 +0.88(+7.07%)
Jan 29, 2010 12.49 12.90 12.27 12.44 1,869,501 +0.13(+1.06%)
Jan 28, 2010 12.82 12.92 12.03 12.31 2,473,457 -0.25(-1.99%)
Jan 27, 2010 12.70 12.82 12.16 12.56 2,005,898 -0.24(-1.88%)
Jan 26, 2010 13.12 13.25 12.71 12.80 1,665,726 -0.55(-4.12%)
Jan 25, 2010 13.69 14.10 13.08 13.35 1,463,618 -0.39(-2.84%)
Jan 22, 2010 13.51 14.00 13.20 13.74 1,703,726 -0.02(-0.15%)
Jan 21, 2010 14.75 14.95 13.76 13.76 1,982,196 -0.90(-6.14%)
Jan 20, 2010 15.07 15.07 14.13 14.66 2,093,240 -0.56(-3.68%)
Jan 19, 2010 14.90 15.22 14.75 15.22 1,213,201 +0.22(+1.47%)
Jan 18, 2010 15.24 15.25 14.95 15.00 355,695 -0.06(-0.40%)
Jan 15, 2010 15.38 15.47 14.90 15.06 1,845,354 -0.47(-3.03%)
Jan 14, 2010 14.78 15.56 14.65 15.53 2,779,122 +0.88(+6.01%)
Jan 13, 2010 14.65 14.86 14.35 14.65 2,251,345 +0.31(+2.16%)
Jan 12, 2010 14.31 14.65 13.96 14.34 1,298,741 -0.16(-1.10%)
Jan 11, 2010 15.02 15.25 14.32 14.50 1,678,053 -0.24(-1.63%)
Jan 08, 2010 14.35 14.84 14.17 14.74 1,928,893 +0.48(+3.37%)
Jan 07, 2010 14.11 14.35 13.89 14.26 1,507,127 +0.28(+2.00%)
Jan 06, 2010 13.72 14.23 13.70 13.98 2,726,143 +0.36(+2.64%)
Jan 05, 2010 13.14 13.66 13.00 13.62 2,478,246 +0.62(+4.77%)
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.