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 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%)
Jun 03, 2011 10.29 10.38 10.12 10.13 253,381 +0.02(+0.20%)
May 24, 2011 10.36 10.37 10.03 10.11 702,777 -0.25(-2.41%)
May 20, 2011 10.39 10.45 10.13 10.36 562,531 +0.06(+0.58%)
May 19, 2011 10.42 10.46 10.15 10.30 2,357,606 -0.03(-0.29%)
May 18, 2011 10.41 10.50 10.30 10.33 347,769 +0.05(+0.49%)
May 17, 2011 9.950 10.36 9.860 10.28 831,983 +0.27(+2.70%)
May 16, 2011 10.28 10.43 9.970 10.01 1,543,171 -0.31(-3.00%)
May 13, 2011 10.36 10.51 10.23 10.32 784,656 +0.03(+0.29%)
May 12, 2011 10.11 10.47 10.11 10.29 601,583 +0.04(+0.39%)
May 11, 2011 10.50 10.50 10.18 10.25 630,411 -0.25(-2.38%)
May 10, 2011 10.30 10.67 10.29 10.50 1,007,100 +0.20(+1.94%)
May 09, 2011 11.20 11.20 10.17 10.30 1,827,881 -0.57(-5.24%)
May 06, 2011 10.96 11.10 10.79 10.87 947,098 -0.03(-0.28%)
May 05, 2011 11.05 11.26 10.85 10.90 807,436 -0.31(-2.77%)
May 04, 2011 11.42 11.49 11.11 11.21 470,716 -0.24(-2.10%)
May 03, 2011 11.57 11.71 11.44 11.45 751,000 -0.12(-1.04%)
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.