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 (%)
Jul 31, 2008 18.49 18.49 17.08 17.54 857,179 -0.86(-4.67%)
Jul 30, 2008 17.18 18.40 17.01 18.40 1,080,877 +1.54(+9.13%)
Jul 29, 2008 16.10 17.10 16.10 16.86 605,352 +0.76(+4.72%)
Jul 28, 2008 15.97 16.39 15.84 16.10 659,842 +0.38(+2.42%)
Jul 25, 2008 15.35 15.75 14.94 15.72 1,113,250 +0.36(+2.34%)
Jul 24, 2008 16.00 16.00 14.75 15.36 1,275,716 -0.57(-3.58%)
Jul 23, 2008 16.70 16.80 15.80 15.93 1,740,050 -0.80(-4.78%)
Jul 22, 2008 16.80 16.83 16.51 16.73 889,000 -0.02(-0.12%)
Jul 21, 2008 17.00 17.15 16.75 16.75 378,527 +0.08(+0.48%)
Jul 18, 2008 16.11 16.76 16.11 16.67 900,973 +0.37(+2.27%)
Jul 17, 2008 17.06 17.33 15.46 16.30 1,358,944 -0.69(-4.06%)
Jul 16, 2008 17.00 17.29 16.60 16.99 694,754 -0.16(-0.93%)
Jul 15, 2008 17.67 17.82 16.86 17.15 562,020 -1.02(-5.61%)
Jul 14, 2008 17.80 18.40 17.80 18.17 630,838 +0.37(+2.08%)
Jul 11, 2008 17.61 17.90 17.15 17.80 950,702 +0.24(+1.37%)
Jul 10, 2008 16.78 17.82 16.78 17.56 648,517 +0.96(+5.78%)
Jul 09, 2008 17.10 17.80 16.48 16.60 1,130,749 -0.20(-1.19%)
Jul 08, 2008 17.00 17.05 16.08 16.80 1,464,840 -0.42(-2.44%)
Jul 07, 2008 17.70 17.84 17.03 17.22 1,052,037 -0.63(-3.53%)
Jul 04, 2008 17.58 17.98 17.49 17.85 123,760 +0.26(+1.48%)
Jul 03, 2008 18.15 18.25 17.00 17.59 1,052,159 -0.56(-3.09%)
Jul 02, 2008 19.63 20.05 18.00 18.15 1,378,651 -1.77(-8.89%)
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.