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, 2007 17.90 17.95 17.55 17.79 763,458 +0.48(+2.77%)
Aug 30, 2007 17.40 17.94 17.20 17.31 861,114 -0.63(-3.51%)
Aug 29, 2007 16.95 18.05 16.89 17.94 1,607,358 +1.11(+6.60%)
Aug 28, 2007 17.70 17.80 16.80 16.83 1,024,461 -1.19(-6.60%)
Aug 27, 2007 18.09 18.33 17.87 18.02 561,655 -0.07(-0.39%)
Aug 24, 2007 17.68 18.40 17.00 18.09 905,724 +0.35(+1.97%)
Aug 23, 2007 18.60 18.79 17.51 17.74 1,073,608 -0.57(-3.11%)
Aug 22, 2007 18.22 18.65 17.88 18.31 1,498,534 +0.93(+5.35%)
Aug 21, 2007 16.00 17.90 15.76 17.38 2,587,450 +1.28(+7.95%)
Aug 20, 2007 17.06 17.14 15.85 16.10 1,777,831 -0.55(-3.30%)
Aug 17, 2007 16.95 17.15 14.75 16.65 4,360,508 +0.69(+4.32%)
Aug 16, 2007 14.90 16.00 13.26 15.96 7,947,891 -0.60(-3.62%)
Aug 15, 2007 17.75 17.86 16.35 16.56 2,856,861 -1.94(-10.49%)
Aug 14, 2007 19.28 19.44 18.45 18.50 1,999,041 -0.75(-3.90%)
Aug 13, 2007 18.40 19.80 18.40 19.25 2,006,935 +1.25(+6.94%)
Aug 10, 2007 18.07 18.35 17.61 18.00 2,138,107 -0.80(-4.26%)
Aug 09, 2007 18.98 19.83 18.48 18.80 2,252,275 -1.22(-6.09%)
Aug 08, 2007 19.50 20.15 19.45 20.02 1,022,578 +0.77(+4.00%)
Aug 07, 2007 19.50 19.50 18.60 19.25 2,234,826 -0.36(-1.84%)
Aug 06, 2007 20.50 21.16 19.61 19.61 1,264,778 +0.00(+0.00%)
Aug 03, 2007 20.50 21.16 19.61 19.61 1,264,778 -1.20(-5.77%)
Aug 02, 2007 20.35 20.88 19.81 20.81 909,826 +0.72(+3.58%)
Aug 01, 2007 20.50 21.10 19.56 20.09 1,872,967 -0.68(-3.27%)
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%)
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.