Indicators

Thompson Creek Metals Company (TSX: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	12.87	12.96	12.51	12.59	2,407,799	-0.52(-3.97%)
Aug 28, 2009	13.18	13.23	12.78	13.11	3,503,158	+0.23(+1.79%)
Aug 27, 2009	13.88	13.91	12.85	12.88	6,102,537	-0.94(-6.80%)
Aug 26, 2009	14.14	14.20	13.82	13.82	7,653,909	-1.17(-7.81%)
Aug 25, 2009	15.80	15.80	14.97	14.99	1,736,625	-0.81(-5.13%)
Aug 24, 2009	15.53	15.85	15.50	15.80	1,324,063	+0.32(+2.07%)
Aug 21, 2009	15.25	15.54	15.04	15.48	850,768	+0.45(+2.99%)
Aug 20, 2009	14.88	15.35	14.83	15.03	879,807	+0.31(+2.11%)
Aug 19, 2009	14.75	15.10	14.63	14.72	1,008,842	-0.49(-3.22%)
Aug 18, 2009	15.17	15.55	15.13	15.21	892,981	+0.27(+1.81%)
Aug 17, 2009	14.75	15.30	14.60	14.94	1,350,008	-0.90(-5.68%)
Aug 14, 2009	15.60	15.88	15.35	15.84	876,359	+0.16(+1.02%)
Aug 13, 2009	15.01	15.76	14.90	15.68	1,863,638	+0.81(+5.45%)
Aug 12, 2009	14.63	15.15	14.43	14.87	1,078,439	-0.03(-0.20%)
Aug 11, 2009	15.41	15.45	14.60	14.90	1,199,952	-0.75(-4.79%)
Aug 10, 2009	15.25	15.89	15.20	15.65	1,708,293	+0.45(+2.96%)
Aug 07, 2009	15.73	15.95	14.91	15.20	1,317,053	-0.39(-2.50%)
Aug 06, 2009	16.22	16.33	15.33	15.59	842,249	-0.42(-2.62%)
Aug 05, 2009	15.70	16.21	15.21	16.01	1,490,432	+0.31(+1.97%)

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.