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, 2011 8.050 8.230 7.990 8.060 897,800 +0.08(+1.00%)
Aug 30, 2011 8.000 8.070 7.860 7.980 549,406 +0.00(+0.00%)
Aug 29, 2011 7.660 7.980 7.600 7.980 401,829 +0.43(+5.70%)
Aug 26, 2011 7.400 7.560 7.240 7.550 480,069 +0.16(+2.17%)
Aug 25, 2011 7.790 7.860 7.390 7.390 562,809 -0.31(-4.03%)
Aug 24, 2011 7.450 7.700 7.440 7.700 544,111 +0.15(+1.99%)
Aug 23, 2011 7.350 7.550 7.220 7.550 640,017 +0.34(+4.72%)
Aug 22, 2011 7.550 7.560 7.200 7.210 382,403 -0.07(-0.96%)
Aug 19, 2011 7.390 7.630 7.270 7.280 598,182 -0.24(-3.19%)
Aug 18, 2011 7.570 7.620 7.420 7.520 841,797 -0.20(-2.59%)
Aug 17, 2011 7.820 7.870 7.680 7.720 500,516 +0.00(+0.00%)
Aug 16, 2011 7.980 7.980 7.700 7.720 1,800,469 -0.24(-3.02%)
Aug 15, 2011 7.750 8.010 7.750 7.960 391,979 +0.25(+3.24%)
Aug 12, 2011 7.930 8.010 7.670 7.710 861,548 -0.02(-0.26%)
Aug 11, 2011 7.450 7.870 7.450 7.730 1,132,354 +0.28(+3.76%)
Aug 10, 2011 7.800 7.800 7.200 7.450 1,997,652 -0.35(-4.49%)
Aug 09, 2011 7.490 7.800 7.150 7.800 1,807,043 +0.86(+12.39%)
Aug 08, 2011 7.240 7.500 6.940 6.940 3,490,503 -0.62(-8.20%)
Aug 05, 2011 7.830 8.010 7.460 7.560 1,864,603 -0.39(-4.91%)
Aug 04, 2011 8.400 8.440 7.930 7.950 1,626,353 -0.57(-6.69%)
Aug 03, 2011 8.430 8.550 8.300 8.520 851,177 +0.12(+1.43%)
Aug 02, 2011 8.640 8.640 8.400 8.400 636,750 -0.24(-2.78%)
Jul 29, 2011 8.650 8.700 8.510 8.640 645,901 -0.01(-0.12%)
Jul 28, 2011 8.760 8.780 8.640 8.650 778,723 -0.17(-1.93%)
Jul 27, 2011 9.100 9.100 8.800 8.820 508,713 -0.28(-3.08%)
Jul 26, 2011 9.040 9.120 9.010 9.100 343,521 -0.05(-0.55%)
Jul 25, 2011 9.200 9.260 9.050 9.150 516,820 -0.05(-0.54%)
Jul 22, 2011 9.430 9.450 9.150 9.200 719,298 -0.26(-2.75%)
Jul 21, 2011 9.500 9.530 9.420 9.460 417,102 -0.03(-0.32%)
Jul 20, 2011 9.580 9.580 9.430 9.490 552,977 +0.00(+0.00%)
Jul 19, 2011 9.360 9.550 9.360 9.490 401,708 +0.12(+1.28%)
Jul 18, 2011 9.550 9.620 9.340 9.370 331,555 -0.08(-0.85%)
Jul 15, 2011 9.500 9.610 9.440 9.450 274,639 +0.02(+0.21%)
Jul 14, 2011 9.660 9.690 9.390 9.430 639,048 -0.20(-2.08%)
Jul 13, 2011 9.650 9.800 9.580 9.630 506,782 +0.08(+0.84%)
Jul 12, 2011 9.480 9.740 9.480 9.550 477,849 -0.06(-0.62%)
Jul 11, 2011 9.880 9.880 9.570 9.610 551,796 -0.28(-2.83%)
Jul 08, 2011 9.780 9.890 9.720 9.890 416,991 -0.01(-0.10%)
Jul 07, 2011 9.780 10.00 9.740 9.900 455,467 +0.22(+2.27%)
Jul 06, 2011 9.770 9.770 9.630 9.680 635,014 -0.06(-0.62%)
Jul 05, 2011 9.840 9.860 9.630 9.740 951,618 -0.23(-2.31%)
Jul 04, 2011 9.810 10.10 9.700 9.970 286,357 +0.34(+3.53%)
Jun 30, 2011 9.490 9.800 9.460 9.630 936,921 +0.20(+2.12%)
Jun 29, 2011 9.380 9.540 9.220 9.430 956,484 +0.10(+1.07%)
Jun 28, 2011 9.380 9.430 9.260 9.330 451,252 +0.00(+0.00%)
Jun 27, 2011 9.400 9.400 9.230 9.330 227,426 -0.08(-0.85%)
Jun 24, 2011 9.410 9.550 9.310 9.410 423,082 -0.01(-0.11%)
Jun 23, 2011 9.460 9.460 9.220 9.420 378,664 -0.07(-0.74%)
Jun 22, 2011 9.590 9.660 9.450 9.490 391,300 -0.08(-0.84%)
Jun 21, 2011 9.240 9.580 9.220 9.570 597,926 +0.39(+4.25%)
Jun 20, 2011 9.020 9.280 9.180 9.180 320,503 +0.00(+0.00%)
Jun 17, 2011 9.250 9.390 9.090 9.180 649,893 -0.07(-0.76%)
Jun 16, 2011 9.430 9.600 9.210 9.250 783,335 -0.17(-1.80%)
Jun 15, 2011 9.540 9.580 9.310 9.420 746,377 -0.12(-1.26%)
Jun 14, 2011 9.570 9.600 9.440 9.540 2,224,991 +0.10(+1.06%)
Jun 13, 2011 9.290 9.530 9.160 9.440 1,006,748 +0.15(+1.61%)
Jun 10, 2011 9.500 9.500 9.230 9.290 429,887 -0.30(-3.13%)
Jun 09, 2011 9.640 9.730 9.550 9.590 428,982 +0.00(+0.00%)
Jun 08, 2011 9.870 9.920 9.520 9.590 538,800 -0.26(-2.64%)
Jun 07, 2011 10.02 10.03 9.840 9.850 360,295 -0.13(-1.30%)
Jun 06, 2011 10.09 10.28 9.910 9.980 455,842 -0.15(-1.48%)
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.