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 (%)
Jun 29, 2007 16.49 16.70 15.58 15.95 951,624 -0.33(-2.03%)
Jun 28, 2007 16.65 16.79 16.23 16.28 691,762 -0.07(-0.43%)
Jun 27, 2007 16.43 16.61 15.79 16.35 1,723,163 -0.22(-1.33%)
Jun 26, 2007 17.35 17.40 16.10 16.57 1,472,212 -0.67(-3.89%)
Jun 25, 2007 17.40 17.69 17.01 17.24 648,483 -0.44(-2.49%)
Jun 22, 2007 17.60 17.85 17.36 17.68 722,911 -0.04(-0.23%)
Jun 21, 2007 17.65 18.04 17.55 17.72 1,019,042 -0.20(-1.12%)
Jun 20, 2007 18.42 18.50 17.92 17.92 690,324 -0.35(-1.92%)
Jun 19, 2007 18.35 18.38 18.04 18.27 549,580 -0.20(-1.08%)
Jun 18, 2007 18.50 18.74 18.21 18.47 689,998 +0.07(+0.38%)
Jun 15, 2007 17.92 18.40 17.80 18.40 886,806 +0.65(+3.66%)
Jun 14, 2007 17.39 17.78 17.39 17.75 857,164 +0.57(+3.32%)
Jun 13, 2007 17.02 17.46 17.00 17.18 996,987 +0.07(+0.41%)
Jun 12, 2007 17.81 17.90 17.03 17.11 1,086,105 -0.90(-5.00%)
Jun 11, 2007 17.70 18.35 17.68 18.01 837,777 +0.46(+2.62%)
Jun 08, 2007 17.24 17.68 17.15 17.55 1,020,053 -0.23(-1.29%)
Jun 07, 2007 18.30 18.40 17.52 17.78 1,121,500 -0.76(-4.10%)
Jun 06, 2007 18.59 18.71 18.27 18.54 1,373,482 -0.37(-1.96%)
Jun 05, 2007 19.00 19.33 18.83 18.91 1,712,379 +0.08(+0.42%)
Jun 04, 2007 18.65 18.98 18.40 18.83 1,247,351 +0.37(+2.00%)
Jun 01, 2007 17.63 19.00 17.63 18.46 2,765,323 +0.83(+4.71%)
May 31, 2007 16.87 17.67 16.77 17.63 1,197,188 +0.83(+4.94%)
May 30, 2007 16.75 17.09 16.58 16.80 969,846 -0.39(-2.27%)
May 29, 2007 17.45 17.46 17.03 17.19 767,335 -0.16(-0.92%)
May 25, 2007 17.22 17.57 17.05 17.35 801,055 +0.24(+1.40%)
May 24, 2007 17.09 17.35 16.91 17.11 1,632,794 -0.15(-0.87%)
May 23, 2007 17.00 17.45 16.99 17.26 1,212,570 +0.50(+2.98%)
May 22, 2007 16.89 17.15 16.55 16.76 1,573,623 +0.13(+0.78%)
May 21, 2007 16.70 16.93 16.35 16.63 846,774 +0.00(+0.00%)
May 18, 2007 16.70 16.93 16.35 16.63 846,774 +0.02(+0.12%)
May 17, 2007 16.44 16.61 15.62 16.61 1,769,095 +0.17(+1.03%)
May 16, 2007 16.85 17.00 15.98 16.44 1,645,735 -0.25(-1.50%)
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.