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 (%)
Sep 28, 2012 2.890 2.910 2.800 2.800 446,484 -0.11(-3.78%)
Sep 27, 2012 3.020 3.050 2.870 2.910 590,777 -0.04(-1.36%)
Sep 26, 2012 2.950 2.990 2.840 2.950 524,688 -0.04(-1.34%)
Sep 25, 2012 3.190 3.220 2.970 2.990 663,404 -0.16(-5.08%)
Sep 24, 2012 3.280 3.280 3.120 3.150 493,804 -0.14(-4.26%)
Sep 21, 2012 3.460 3.460 3.290 3.290 1,179,910 -0.08(-2.37%)
Sep 20, 2012 3.420 3.460 3.280 3.370 670,796 -0.15(-4.26%)
Sep 19, 2012 3.600 3.640 3.460 3.520 923,286 -0.06(-1.68%)
Sep 18, 2012 3.560 3.680 3.520 3.580 578,973 -0.04(-1.10%)
Sep 17, 2012 3.700 3.720 3.550 3.620 772,551 -0.06(-1.63%)
Sep 14, 2012 3.500 3.760 3.480 3.680 940,204 +0.26(+7.60%)
Sep 13, 2012 3.340 3.450 3.260 3.420 675,022 +0.09(+2.70%)
Sep 12, 2012 3.340 3.370 3.230 3.330 615,764 +0.11(+3.42%)
Sep 11, 2012 3.110 3.280 3.080 3.220 1,044,417 +0.15(+4.89%)
Sep 10, 2012 3.210 3.230 3.040 3.070 655,714 -0.16(-4.95%)
Sep 07, 2012 2.940 3.230 2.910 3.230 1,110,306 +0.36(+12.54%)
Sep 06, 2012 2.840 2.880 2.800 2.870 367,017 +0.06(+2.14%)
Sep 05, 2012 2.840 2.910 2.740 2.810 254,310 +0.00(+0.00%)
Sep 04, 2012 2.800 2.840 2.770 2.810 223,862 +0.03(+1.08%)
Aug 31, 2012 2.780 2.780 2.780 0 +0.31(+12.55%)
Aug 30, 2012 2.590 2.590 2.470 2.470 254,599 -0.08(-3.14%)
Aug 29, 2012 2.550 2.550 2.510 2.550 278,919 -0.03(-1.16%)
Aug 27, 2012 2.650 2.650 2.520 2.580 295,742 -0.05(-1.90%)
Aug 24, 2012 2.620 2.680 2.610 2.630 131,872 +0.00(+0.00%)
Aug 23, 2012 2.680 2.680 2.630 2.630 149,637 -0.04(-1.50%)
Aug 22, 2012 2.680 2.690 2.600 2.670 264,818 +0.01(+0.38%)
Aug 21, 2012 2.580 2.710 2.580 2.660 374,514 +0.14(+5.56%)
Aug 20, 2012 2.400 2.520 2.380 2.520 238,964 +0.12(+5.00%)
Aug 17, 2012 2.450 2.450 2.380 2.400 395,017 +0.02(+0.84%)
Aug 16, 2012 2.280 2.380 2.260 2.380 287,037 +0.12(+5.31%)
Aug 15, 2012 2.350 2.350 2.230 2.260 1,621,746 -0.09(-3.83%)
Aug 14, 2012 2.450 2.450 2.340 2.350 874,668 -0.08(-3.29%)
Aug 13, 2012 2.560 2.580 2.380 2.430 1,215,281 -0.14(-5.45%)
Aug 11, 2012 2.670 2.750 2.560 2.570 686,425 +0.00(+0.00%)
Aug 10, 2012 2.670 2.750 2.560 2.570 686,425 -0.14(-5.17%)
Aug 09, 2012 2.780 2.840 2.690 2.710 495,962 -0.09(-3.21%)
Aug 08, 2012 2.690 2.900 2.690 2.800 605,322 +0.13(+4.87%)
Aug 07, 2012 2.630 2.690 2.590 2.670 371,838 +0.17(+6.80%)
Aug 03, 2012 2.500 2.500 2.500 0 -0.08(-3.10%)
Aug 02, 2012 2.670 2.670 2.570 2.580 338,395 -0.09(-3.37%)
Aug 01, 2012 2.810 2.850 2.660 2.670 280,113 -0.13(-4.64%)
Jul 31, 2012 2.730 2.810 2.700 2.800 666,696 +0.13(+4.87%)
Jul 30, 2012 2.710 2.760 2.660 2.670 219,111 +0.00(+0.00%)
Jul 27, 2012 2.640 2.690 2.610 2.670 429,384 +0.09(+3.49%)
Jul 26, 2012 2.590 2.640 2.580 2.580 349,345 +0.02(+0.78%)
Jul 25, 2012 2.700 2.700 2.550 2.560 1,193,085 -0.13(-4.83%)
Jul 24, 2012 2.710 2.750 2.620 2.690 219,501 -0.01(-0.37%)
Jul 23, 2012 2.740 2.740 2.670 2.700 353,399 -0.08(-2.88%)
Jul 20, 2012 2.880 2.880 2.750 2.780 407,643 -0.11(-3.81%)
Jul 19, 2012 2.690 2.900 2.670 2.890 619,873 +0.26(+9.89%)
Jul 18, 2012 2.560 2.690 2.540 2.630 570,462 +0.07(+2.73%)
Jul 17, 2012 2.770 2.780 2.510 2.560 698,810 -0.19(-6.91%)
Jul 16, 2012 2.840 2.880 2.750 2.750 410,299 -0.14(-4.84%)
Jul 13, 2012 3.000 3.060 2.870 2.890 400,292 -0.09(-3.02%)
Jul 12, 2012 3.140 3.140 2.970 2.980 650,579 -0.19(-5.99%)
Jul 11, 2012 3.240 3.280 3.140 3.170 333,868 -0.05(-1.55%)
Jul 10, 2012 3.490 3.490 3.200 3.220 727,381 -0.22(-6.40%)
Jul 09, 2012 3.500 3.620 3.400 3.440 383,065 +0.04(+1.18%)
Jul 06, 2012 3.400 3.460 3.360 3.400 439,775 -0.07(-2.02%)
Jul 05, 2012 3.520 3.520 3.420 3.470 788,515 -0.07(-1.98%)
Jul 04, 2012 3.490 3.640 3.450 3.540 278,205 +0.12(+3.51%)
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.