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 (%)
Aug 31, 2010 8.960 9.210 8.950 9.130 607,348 +0.13(+1.44%)
Aug 30, 2010 9.000 9.220 9.000 9.000 338,788 -0.10(-1.10%)
Aug 27, 2010 9.000 9.170 8.890 9.100 1,082,257 +0.12(+1.34%)
Aug 26, 2010 9.010 9.180 8.880 8.980 774,586 +0.03(+0.34%)
Aug 25, 2010 8.710 8.980 8.540 8.950 1,138,096 +0.18(+2.05%)
Aug 24, 2010 9.050 9.120 8.740 8.770 1,200,977 -0.36(-3.94%)
Aug 23, 2010 9.350 9.510 9.130 9.130 784,729 -0.21(-2.25%)
Aug 20, 2010 9.300 9.380 9.100 9.340 1,985,088 +0.03(+0.32%)
Aug 19, 2010 9.510 9.510 9.180 9.310 769,256 -0.26(-2.72%)
Aug 18, 2010 9.510 9.660 9.370 9.570 642,080 +0.05(+0.53%)
Aug 17, 2010 9.490 9.580 9.340 9.520 693,820 +0.20(+2.15%)
Aug 16, 2010 9.270 9.490 9.220 9.320 515,430 +0.06(+0.65%)
Aug 13, 2010 9.430 9.460 9.250 9.260 452,195 -0.17(-1.80%)
Aug 12, 2010 9.500 9.660 9.420 9.430 493,780 -0.12(-1.26%)
Aug 11, 2010 9.730 9.850 9.520 9.550 789,733 -0.25(-2.55%)
Aug 10, 2010 10.01 10.04 9.770 9.800 1,623,323 -0.41(-4.02%)
Aug 09, 2010 10.15 10.29 9.990 10.21 932,681 +0.12(+1.19%)
Aug 06, 2010 9.800 10.31 9.720 10.09 2,357,192 +0.59(+6.21%)
Aug 05, 2010 9.920 9.980 9.500 9.500 1,263,862 -0.45(-4.52%)
Aug 04, 2010 9.620 10.00 9.500 9.950 1,822,537 +0.35(+3.65%)
Aug 03, 2010 9.770 9.870 9.510 9.600 774,993 +0.12(+1.27%)
Jul 30, 2010 9.360 9.550 9.290 9.480 1,009,984 +0.12(+1.28%)
Jul 29, 2010 9.410 9.570 9.260 9.360 979,697 -0.05(-0.53%)
Jul 28, 2010 9.700 9.740 9.400 9.410 823,206 -0.28(-2.89%)
Jul 27, 2010 9.990 10.04 9.670 9.690 1,044,485 -0.13(-1.32%)
Jul 26, 2010 9.750 9.850 9.530 9.820 733,772 +0.12(+1.24%)
Jul 23, 2010 9.410 9.740 9.340 9.700 1,116,615 +0.21(+2.21%)
Jul 22, 2010 9.250 9.540 9.230 9.490 1,626,310 +0.25(+2.71%)
Jul 21, 2010 9.470 9.500 9.060 9.240 1,759,720 -0.21(-2.22%)
Jul 20, 2010 9.110 9.450 9.040 9.450 2,067,033 +0.22(+2.38%)
Jul 19, 2010 9.250 9.330 9.100 9.230 1,415,769 -0.02(-0.22%)
Jul 16, 2010 9.420 9.420 9.190 9.250 2,882,947 -0.17(-1.80%)
Jul 15, 2010 9.910 9.930 9.260 9.420 2,764,899 -0.48(-4.85%)
Jul 14, 2010 9.870 10.14 9.810 9.900 799,024 +0.03(+0.30%)
Jul 13, 2010 10.04 10.04 9.750 9.870 1,061,934 +0.06(+0.61%)
Jul 12, 2010 10.13 10.23 9.750 9.810 748,301 -0.42(-4.11%)
Jul 09, 2010 9.650 10.32 9.560 10.23 1,726,152 +0.54(+5.57%)
Jul 08, 2010 9.600 9.730 9.400 9.690 802,141 +0.10(+1.04%)
Jul 07, 2010 9.370 9.590 9.110 9.590 972,502 +0.30(+3.23%)
Jul 06, 2010 9.430 9.570 9.180 9.290 825,860 -0.08(-0.85%)
Jul 02, 2010 9.480 9.630 9.280 9.370 631,136 +0.13(+1.41%)
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%)
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.