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 30, 2010 9.450 9.670 9.200 9.240 833,898 -0.13(-1.39%)
Jun 29, 2010 9.930 10.00 9.340 9.370 1,833,460 -1.35(-12.59%)
Jun 25, 2010 10.25 10.80 10.13 10.72 2,076,390 +0.56(+5.51%)
Jun 24, 2010 10.33 10.39 10.11 10.16 476,675 -0.23(-2.21%)
Jun 23, 2010 10.40 10.45 10.06 10.39 488,325 +0.08(+0.78%)
Jun 22, 2010 10.50 10.55 10.27 10.31 1,491,150 -0.21(-2.00%)
Jun 21, 2010 10.65 11.05 10.40 10.52 1,844,685 +0.28(+2.73%)
Jun 18, 2010 10.14 10.26 9.970 10.24 673,532 +0.17(+1.69%)
Jun 17, 2010 10.33 10.34 9.990 10.07 670,094 -0.14(-1.37%)
Jun 16, 2010 10.04 10.39 9.950 10.21 1,103,206 -0.01(-0.10%)
Jun 15, 2010 10.00 10.22 9.870 10.22 1,178,067 +0.40(+4.07%)
Jun 14, 2010 9.700 9.990 9.620 9.820 1,383,283 +0.40(+4.25%)
Jun 11, 2010 9.220 9.450 9.120 9.420 3,085,832 +0.22(+2.39%)
Jun 10, 2010 9.150 9.340 9.060 9.200 628,986 +0.27(+3.02%)
Jun 09, 2010 9.340 9.390 8.910 8.930 1,119,492 -0.23(-2.51%)
Jun 08, 2010 8.890 9.180 8.480 9.160 2,399,800 +0.32(+3.62%)
Jun 07, 2010 9.460 9.500 8.800 8.840 3,285,896 -0.51(-5.45%)
Jun 04, 2010 9.680 9.900 9.330 9.350 1,826,743 -0.38(-3.91%)
Jun 03, 2010 10.10 10.10 9.630 9.730 1,007,936 -0.16(-1.62%)
Jun 02, 2010 9.750 9.900 9.710 9.890 1,230,001 +0.24(+2.49%)
Jun 01, 2010 10.33 10.35 9.650 9.650 1,724,194 -1.01(-9.47%)
May 31, 2010 10.40 10.70 10.35 10.66 546,462 +0.33(+3.19%)
May 28, 2010 10.64 10.54 10.17 10.33 637,662 -0.19(-1.81%)
May 27, 2010 10.34 10.56 10.29 10.52 1,263,684 +0.52(+5.20%)
May 26, 2010 10.28 10.28 9.980 10.00 1,599,269 +0.24(+2.46%)
May 25, 2010 9.390 9.840 9.110 9.760 1,280,108 -0.25(-2.50%)
May 21, 2010 9.500 10.20 9.370 10.01 1,080,036 +0.36(+3.73%)
May 20, 2010 9.300 9.810 9.570 9.650 1,722,944 -0.09(-0.92%)
May 19, 2010 10.00 10.20 9.500 9.740 3,081,391 -0.41(-4.04%)
May 18, 2010 10.68 10.68 10.15 10.15 860,275 -0.25(-2.40%)
May 17, 2010 10.70 10.75 10.14 10.40 1,076,712 -0.42(-3.88%)
May 14, 2010 11.20 11.20 10.60 10.82 938,019 -0.39(-3.48%)
May 13, 2010 11.39 11.40 11.13 11.21 777,317 -0.09(-0.80%)
May 12, 2010 11.20 11.34 11.20 11.30 1,210,629 +0.16(+1.44%)
May 11, 2010 11.45 11.50 11.14 11.14 1,583,589 -0.38(-3.30%)
May 10, 2010 11.91 11.69 11.50 11.52 1,258,787 +0.20(+1.77%)
May 07, 2010 11.09 11.35 10.75 11.32 2,522,786 +0.38(+3.47%)
May 06, 2010 11.49 11.49 10.65 10.94 5,469,915 -0.75(-6.42%)
May 05, 2010 11.67 12.02 11.63 11.69 1,449,987 -0.14(-1.18%)
May 04, 2010 12.12 12.12 11.68 11.83 1,711,326 -0.29(-2.39%)
May 03, 2010 13.06 13.21 12.12 12.12 2,424,440 -0.89(-6.84%)
Apr 30, 2010 13.26 13.35 12.95 13.01 932,747 -0.09(-0.69%)
Apr 29, 2010 13.35 13.50 13.06 13.10 1,054,617 -0.03(-0.23%)
Apr 28, 2010 13.40 13.53 13.12 13.13 764,641 -0.17(-1.28%)
Apr 27, 2010 13.79 13.85 13.30 13.30 1,488,026 -0.55(-3.97%)
Apr 26, 2010 13.45 14.02 13.44 13.85 1,986,863 +0.58(+4.37%)
Apr 23, 2010 12.81 13.39 12.81 13.27 1,834,786 +0.57(+4.49%)
Apr 22, 2010 12.81 12.91 12.65 12.70 820,927 -0.24(-1.85%)
Apr 21, 2010 13.27 13.27 12.75 12.94 1,229,132 -0.20(-1.52%)
Apr 20, 2010 13.32 13.50 13.10 13.14 1,101,709 -0.06(-0.45%)
Apr 19, 2010 13.18 13.29 12.92 13.20 1,146,660 -0.23(-1.71%)
Apr 16, 2010 13.77 13.93 13.31 13.43 1,435,309 -0.49(-3.52%)
Apr 15, 2010 13.98 14.08 13.83 13.92 915,853 +0.06(+0.43%)
Apr 14, 2010 13.80 13.98 13.72 13.86 559,560 +0.19(+1.39%)
Apr 13, 2010 13.93 13.93 13.63 13.67 538,024 -0.35(-2.50%)
Apr 12, 2010 14.14 14.34 14.02 14.02 495,567 +0.00(+0.00%)
Apr 09, 2010 14.20 14.36 13.95 14.02 751,675 -0.10(-0.71%)
Apr 08, 2010 14.00 14.17 13.90 14.12 250,704 -0.07(-0.49%)
Apr 07, 2010 14.41 14.42 14.07 14.19 748,069 -0.22(-1.53%)
Apr 06, 2010 14.50 14.50 14.32 14.41 385,132 -0.08(-0.55%)
Apr 05, 2010 14.40 14.70 14.30 14.49 1,275,255 +0.21(+1.47%)
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.