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 (%)
May 30, 2008 21.45 22.05 21.40 21.75 458,854 +0.67(+3.18%)
May 29, 2008 21.14 21.33 20.65 21.08 722,516 -0.10(-0.47%)
May 28, 2008 21.50 21.50 21.06 21.18 1,256,818 -0.32(-1.49%)
May 27, 2008 21.72 22.00 21.36 21.50 484,903 -0.28(-1.29%)
May 26, 2008 22.20 22.30 21.75 21.78 140,446 -0.29(-1.31%)
May 23, 2008 22.85 22.85 21.50 22.07 841,286 -0.67(-2.95%)
May 22, 2008 22.53 23.07 22.05 22.74 472,283 +0.42(+1.88%)
May 21, 2008 23.22 23.40 22.13 22.32 526,931 -0.83(-3.59%)
May 20, 2008 23.62 23.70 22.95 23.15 851,492 -0.34(-1.45%)
May 19, 2008 23.08 23.50 22.93 23.49 519,971 +0.00(+0.00%)
May 16, 2008 23.08 23.50 22.93 23.49 519,971 +0.42(+1.82%)
May 15, 2008 22.70 23.39 22.54 23.07 515,185 +0.66(+2.95%)
May 14, 2008 22.35 23.79 22.20 22.41 1,599,088 -0.20(-0.88%)
May 13, 2008 22.01 22.69 22.00 22.61 2,448,164 -0.24(-1.05%)
May 12, 2008 22.90 23.03 22.50 22.85 1,761,399 -0.07(-0.31%)
May 09, 2008 22.23 23.72 22.08 22.92 2,199,621 +0.32(+1.42%)
May 08, 2008 23.40 23.42 22.41 22.60 926,278 -0.75(-3.21%)
May 07, 2008 22.89 24.00 22.75 23.35 1,446,757 +0.29(+1.26%)
May 06, 2008 22.30 23.20 22.00 23.06 842,657 +0.61(+2.72%)
May 05, 2008 21.81 22.65 21.81 22.45 784,063 +0.72(+3.31%)
May 02, 2008 21.60 21.99 21.40 21.73 699,967 +1.33(+6.52%)
May 01, 2008 21.53 21.85 20.40 20.40 444,952 -1.34(-6.16%)
Apr 30, 2008 21.30 21.83 20.90 21.74 602,024 +0.42(+1.97%)
Apr 29, 2008 22.27 22.27 21.29 21.32 474,461 -0.96(-4.31%)
Apr 28, 2008 22.09 22.98 21.93 22.28 1,125,137 +0.18(+0.81%)
Apr 25, 2008 21.46 22.11 21.40 22.10 723,734 +0.50(+2.31%)
Apr 24, 2008 21.70 21.90 21.12 21.60 891,573 -0.46(-2.09%)
Apr 23, 2008 21.30 22.18 21.30 22.06 950,177 +0.67(+3.13%)
Apr 22, 2008 21.49 21.55 20.75 21.39 733,319 -0.23(-1.06%)
Apr 21, 2008 22.25 22.25 21.51 21.62 532,441 -0.53(-2.39%)
Apr 18, 2008 22.80 22.90 22.06 22.15 546,226 -0.77(-3.36%)
Apr 17, 2008 22.35 23.25 22.35 22.92 1,258,412 +0.47(+2.09%)
Apr 16, 2008 22.05 22.50 21.80 22.45 1,409,863 +0.55(+2.51%)
Apr 15, 2008 21.50 22.00 21.41 21.90 603,830 +0.45(+2.10%)
Apr 14, 2008 21.56 21.70 21.28 21.45 556,584 -0.41(-1.88%)
Apr 11, 2008 21.44 22.21 21.41 21.86 674,312 -0.04(-0.18%)
Apr 10, 2008 21.63 22.25 21.33 21.90 606,602 +0.09(+0.41%)
Apr 09, 2008 21.88 21.98 21.46 21.81 699,915 +0.01(+0.05%)
Apr 08, 2008 21.20 21.93 21.20 21.80 968,789 +0.09(+0.41%)
Apr 07, 2008 21.30 22.30 21.12 21.71 2,462,239 +0.65(+3.09%)
Apr 04, 2008 21.00 21.50 20.39 21.06 1,428,115 -0.04(-0.19%)
Apr 03, 2008 19.85 21.25 19.84 21.10 1,847,504 +0.90(+4.46%)
Apr 02, 2008 19.24 20.27 19.10 20.20 1,807,854 +1.45(+7.73%)
Apr 01, 2008 18.68 18.78 17.44 18.75 1,266,950 +0.01(+0.05%)
Mar 31, 2008 18.70 19.18 18.39 18.74 734,022 -0.09(-0.48%)
Mar 28, 2008 18.94 19.43 18.71 18.83 794,614 -0.07(-0.37%)
Mar 27, 2008 18.69 19.05 18.64 18.90 1,321,598 +0.25(+1.34%)
Mar 26, 2008 18.35 18.74 18.15 18.65 819,489 +0.33(+1.80%)
Mar 25, 2008 17.75 18.35 17.53 18.32 1,668,529 +0.77(+4.39%)
Mar 24, 2008 17.54 17.94 17.32 17.55 776,516 +0.41(+2.39%)
Mar 21, 2008 16.05 17.27 15.66 17.14 2,329,336 +0.00(+0.00%)
Mar 20, 2008 16.05 17.27 15.66 17.14 2,329,336 +0.12(+0.71%)
Mar 19, 2008 17.76 18.41 16.86 17.02 1,482,666 -0.74(-4.17%)
Mar 18, 2008 18.60 18.78 17.45 17.76 905,093 -0.43(-2.36%)
Mar 17, 2008 18.75 18.75 17.80 18.19 1,139,411 -1.46(-7.43%)
Mar 14, 2008 20.38 20.50 19.19 19.65 849,883 -0.20(-1.01%)
Mar 13, 2008 18.19 19.97 17.90 19.85 1,208,165 +1.30(+7.01%)
Mar 12, 2008 18.69 19.01 18.22 18.55 636,436 -0.03(-0.16%)
Mar 11, 2008 18.25 18.69 17.64 18.58 872,810 +1.06(+6.05%)
Mar 10, 2008 18.66 18.76 17.47 17.52 1,015,021 -1.45(-7.64%)
Mar 07, 2008 19.00 19.50 18.78 18.97 460,909 -0.38(-1.96%)
Mar 06, 2008 20.00 20.21 19.24 19.35 725,964 -0.98(-4.82%)
Mar 05, 2008 19.99 20.39 19.64 20.33 698,183 +0.53(+2.68%)
Mar 04, 2008 20.10 20.50 18.73 19.80 1,471,912 -0.49(-2.41%)
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.