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, 2007 21.70 22.15 20.72 20.77 1,586,538 -0.44(-2.07%)
Jul 30, 2007 20.45 21.29 20.25 21.21 1,182,235 +1.15(+5.73%)
Jul 27, 2007 19.60 20.61 19.59 20.06 2,479,455 +0.29(+1.47%)
Jul 26, 2007 20.65 20.65 19.59 19.77 3,353,375 -1.42(-6.70%)
Jul 25, 2007 21.01 21.44 21.19 21.19 103,150 +0.19(+0.90%)
Jul 24, 2007 22.21 22.25 21.00 21.00 23,821 -1.55(-6.87%)
Jul 23, 2007 23.19 23.23 22.00 22.55 1,061,688 -0.47(-2.04%)
Jul 20, 2007 23.55 23.84 22.31 23.02 1,722,121 -0.54(-2.29%)
Jul 19, 2007 22.55 23.70 22.51 23.56 1,955,132 +1.31(+5.89%)
Jul 18, 2007 21.45 22.25 21.25 22.25 996,772 +0.57(+2.63%)
Jul 17, 2007 21.00 22.08 20.91 21.68 1,296,813 +0.22(+1.03%)
Jul 16, 2007 22.65 22.72 21.22 21.46 1,682,547 -1.00(-4.45%)
Jul 13, 2007 22.24 23.38 21.55 22.46 2,525,917 +0.21(+0.94%)
Jul 12, 2007 21.00 22.31 20.98 22.25 3,361,613 +1.50(+7.23%)
Jul 11, 2007 20.37 20.96 20.05 20.75 1,562,072 +0.30(+1.47%)
Jul 10, 2007 19.10 20.70 18.92 20.45 3,046,038 +1.48(+7.80%)
Jul 09, 2007 18.68 19.20 18.62 18.97 1,139,718 +0.50(+2.71%)
Jul 06, 2007 18.20 18.54 18.05 18.47 523,090 +0.47(+2.61%)
Jul 05, 2007 18.00 18.24 17.89 18.00 944,774 +0.60(+3.45%)
Jul 03, 2007 16.22 17.50 16.03 17.40 1,621,833 +1.45(+9.09%)
Jul 02, 2007 16.49 16.70 15.58 15.95 951,624 +0.00(+0.00%)
Jun 29, 2007 16.49 16.70 15.58 15.95 951,624 -0.33(-2.03%)
Jun 28, 2007 16.65 16.79 16.23 16.28 691,762 -0.07(-0.43%)
Jun 27, 2007 16.43 16.61 15.79 16.35 1,723,163 -0.22(-1.33%)
Jun 26, 2007 17.35 17.40 16.10 16.57 1,472,212 -0.67(-3.89%)
Jun 25, 2007 17.40 17.69 17.01 17.24 648,483 -0.44(-2.49%)
Jun 22, 2007 17.60 17.85 17.36 17.68 722,911 -0.04(-0.23%)
Jun 21, 2007 17.65 18.04 17.55 17.72 1,019,042 -0.20(-1.12%)
Jun 20, 2007 18.42 18.50 17.92 17.92 690,324 -0.35(-1.92%)
Jun 19, 2007 18.35 18.38 18.04 18.27 549,580 -0.20(-1.08%)
Jun 18, 2007 18.50 18.74 18.21 18.47 689,998 +0.07(+0.38%)
Jun 15, 2007 17.92 18.40 17.80 18.40 886,806 +0.65(+3.66%)
Jun 14, 2007 17.39 17.78 17.39 17.75 857,164 +0.57(+3.32%)
Jun 13, 2007 17.02 17.46 17.00 17.18 996,987 +0.07(+0.41%)
Jun 12, 2007 17.81 17.90 17.03 17.11 1,086,105 -0.90(-5.00%)
Jun 11, 2007 17.70 18.35 17.68 18.01 837,777 +0.46(+2.62%)
Jun 08, 2007 17.24 17.68 17.15 17.55 1,020,053 -0.23(-1.29%)
Jun 07, 2007 18.30 18.40 17.52 17.78 1,121,500 -0.76(-4.10%)
Jun 06, 2007 18.59 18.71 18.27 18.54 1,373,482 -0.37(-1.96%)
Jun 05, 2007 19.00 19.33 18.83 18.91 1,712,379 +0.08(+0.42%)
Jun 04, 2007 18.65 18.98 18.40 18.83 1,247,351 +0.37(+2.00%)
Jun 01, 2007 17.63 19.00 17.63 18.46 2,765,323 +0.83(+4.71%)
May 31, 2007 16.87 17.67 16.77 17.63 1,197,188 +0.83(+4.94%)
May 30, 2007 16.75 17.09 16.58 16.80 969,846 -0.39(-2.27%)
May 29, 2007 17.45 17.46 17.03 17.19 767,335 -0.16(-0.92%)
May 25, 2007 17.22 17.57 17.05 17.35 801,055 +0.24(+1.40%)
May 24, 2007 17.09 17.35 16.91 17.11 1,632,794 -0.15(-0.87%)
May 23, 2007 17.00 17.45 16.99 17.26 1,212,570 +0.50(+2.98%)
May 22, 2007 16.89 17.15 16.55 16.76 1,573,623 +0.13(+0.78%)
May 21, 2007 16.70 16.93 16.35 16.63 846,774 +0.00(+0.00%)
May 18, 2007 16.70 16.93 16.35 16.63 846,774 +0.02(+0.12%)
May 17, 2007 16.44 16.61 15.62 16.61 1,769,095 +0.17(+1.03%)
May 16, 2007 16.85 17.00 15.98 16.44 1,645,735 -0.25(-1.50%)
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.