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 30, 2012 6.850 6.920 6.680 6.760 356,850 -0.02(-0.29%)
Mar 29, 2012 6.660 6.820 6.560 6.780 408,860 +0.09(+1.35%)
Mar 28, 2012 6.900 6.910 6.670 6.690 534,825 -0.20(-2.90%)
Mar 27, 2012 6.870 7.050 6.870 6.890 584,654 -0.04(-0.58%)
Mar 26, 2012 7.010 7.070 6.900 6.930 312,027 -0.07(-1.00%)
Mar 23, 2012 6.810 7.000 6.810 7.000 257,873 +0.12(+1.74%)
Mar 22, 2012 6.840 6.930 6.760 6.880 550,695 -0.03(-0.43%)
Mar 21, 2012 6.910 6.980 6.850 6.910 553,688 +0.02(+0.29%)
Mar 20, 2012 6.980 6.980 6.800 6.890 393,387 -0.14(-1.99%)
Mar 19, 2012 6.920 7.070 6.920 7.030 356,035 +0.04(+0.57%)
Mar 16, 2012 7.000 7.080 6.920 6.990 350,449 +0.01(+0.14%)
Mar 15, 2012 7.010 7.060 6.910 6.980 244,628 +0.02(+0.29%)
Mar 14, 2012 7.000 7.010 6.890 6.960 355,198 -0.11(-1.56%)
Mar 13, 2012 7.000 7.140 6.970 7.070 251,977 +0.11(+1.58%)
Mar 12, 2012 7.110 7.130 6.910 6.960 264,356 -0.09(-1.28%)
Mar 09, 2012 7.190 7.230 7.000 7.050 541,529 -0.03(-0.42%)
Mar 08, 2012 7.000 7.080 6.910 7.080 439,645 +0.15(+2.16%)
Mar 07, 2012 6.910 6.990 6.800 6.930 410,494 +0.05(+0.73%)
Mar 06, 2012 7.000 7.000 6.810 6.880 1,589,046 -0.22(-3.10%)
Mar 05, 2012 7.250 7.250 7.010 7.100 462,786 -0.09(-1.25%)
Mar 02, 2012 7.300 7.380 7.110 7.190 756,195 -0.01(-0.14%)
Mar 01, 2012 7.130 7.350 7.010 7.200 1,161,561 -0.01(-0.14%)
Feb 29, 2012 7.310 7.310 7.070 7.210 1,321,770 -0.09(-1.23%)
Feb 28, 2012 8.000 8.000 7.290 7.300 3,220,322 -1.36(-15.70%)
Feb 27, 2012 8.750 8.830 8.550 8.660 459,067 -0.17(-1.93%)
Feb 24, 2012 8.900 8.960 8.790 8.830 319,815 -0.12(-1.34%)
Feb 23, 2012 8.960 8.990 8.850 8.950 428,832 +0.01(+0.11%)
Feb 22, 2012 8.860 9.020 8.810 8.940 453,938 +0.04(+0.45%)
Feb 21, 2012 8.760 9.120 8.740 8.900 735,756 +0.15(+1.71%)
Feb 17, 2012 8.750 8.750 8.750 0 -0.13(-1.46%)
Feb 16, 2012 8.550 8.950 8.470 8.880 420,645 +0.28(+3.26%)
Feb 15, 2012 8.690 8.760 8.560 8.600 433,640 -0.09(-1.04%)
Feb 14, 2012 8.790 8.820 8.580 8.690 552,091 -0.11(-1.25%)
Feb 13, 2012 9.060 9.090 8.780 8.800 721,194 -0.13(-1.46%)
Feb 10, 2012 9.080 9.080 8.850 8.930 536,549 -0.27(-2.93%)
Feb 09, 2012 9.320 9.340 9.140 9.200 895,392 -0.09(-0.97%)
Feb 08, 2012 9.040 9.310 9.030 9.290 579,382 +0.26(+2.88%)
Feb 07, 2012 9.320 9.320 8.950 9.030 733,233 -0.26(-2.80%)
Feb 06, 2012 9.300 9.340 9.180 9.290 367,829 +0.02(+0.22%)
Feb 03, 2012 9.190 9.430 9.100 9.270 816,673 +0.26(+2.89%)
Feb 02, 2012 8.850 9.050 8.810 9.010 1,129,779 +0.18(+2.04%)
Feb 01, 2012 8.530 8.960 8.530 8.830 535,791 +0.35(+4.13%)
Jan 31, 2012 8.570 8.680 8.430 8.480 604,607 -0.09(-1.05%)
Jan 30, 2012 8.650 8.690 8.470 8.570 313,076 -0.16(-1.83%)
Jan 27, 2012 8.470 8.840 8.470 8.730 609,092 +0.19(+2.22%)
Jan 26, 2012 8.700 8.840 8.410 8.540 903,439 -0.07(-0.81%)
Jan 25, 2012 8.340 8.630 8.320 8.610 1,059,397 +0.22(+2.62%)
Jan 24, 2012 8.500 8.500 8.340 8.390 995,259 -0.20(-2.33%)
Jan 23, 2012 8.450 8.840 8.420 8.590 899,555 +0.12(+1.42%)
Jan 20, 2012 8.390 8.470 8.300 8.470 352,091 +0.08(+0.95%)
Jan 19, 2012 8.370 8.430 8.330 8.390 974,451 +0.10(+1.21%)
Jan 18, 2012 7.770 8.290 7.720 8.290 670,125 +0.62(+8.08%)
Jan 17, 2012 7.880 8.000 7.660 7.670 369,854 -0.23(-2.91%)
Jan 16, 2012 7.760 7.900 7.700 7.900 94,934 +0.14(+1.80%)
Jan 13, 2012 7.900 8.000 7.660 7.760 562,011 -0.15(-1.90%)
Jan 12, 2012 7.840 7.920 7.760 7.910 244,263 +0.07(+0.89%)
Jan 11, 2012 7.750 7.900 7.690 7.840 251,483 +0.08(+1.03%)
Jan 10, 2012 7.740 7.820 7.670 7.760 380,479 +0.15(+1.97%)
Jan 09, 2012 7.600 7.760 7.560 7.610 672,900 +0.01(+0.13%)
Jan 06, 2012 7.370 7.660 7.330 7.600 525,871 +0.20(+2.70%)
Jan 05, 2012 7.500 7.500 7.300 7.400 489,150 -0.12(-1.60%)
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.