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 30, 2011 6.500 6.540 6.250 6.350 796,809 -0.17(-2.61%)
Sep 29, 2011 6.690 6.690 6.300 6.520 581,924 +0.06(+0.93%)
Sep 28, 2011 6.810 6.840 6.450 6.460 700,332 -0.39(-5.69%)
Sep 27, 2011 6.940 7.110 6.810 6.850 1,052,865 +0.19(+2.85%)
Sep 26, 2011 6.570 6.660 6.260 6.660 698,444 +0.08(+1.22%)
Sep 23, 2011 6.590 6.700 6.500 6.580 662,155 -0.12(-1.79%)
Sep 22, 2011 6.750 6.860 6.560 6.700 1,524,066 -0.28(-4.01%)
Sep 21, 2011 7.310 7.400 6.980 6.980 1,006,980 -0.32(-4.38%)
Sep 20, 2011 7.370 7.470 7.270 7.300 732,233 -0.13(-1.75%)
Sep 19, 2011 7.320 7.480 7.210 7.430 385,968 -0.05(-0.67%)
Sep 16, 2011 7.700 7.720 7.400 7.480 820,366 -0.20(-2.60%)
Sep 15, 2011 7.680 7.690 7.520 7.680 285,726 +0.12(+1.59%)
Sep 14, 2011 7.620 7.660 7.390 7.560 599,890 +0.02(+0.27%)
Sep 13, 2011 7.650 7.720 7.480 7.540 1,306,875 -0.05(-0.66%)
Sep 12, 2011 7.660 7.800 7.430 7.590 1,445,046 -0.25(-3.19%)
Sep 09, 2011 8.020 8.100 7.750 7.840 652,130 -0.32(-3.92%)
Sep 08, 2011 8.370 8.520 8.130 8.160 773,202 -0.35(-4.11%)
Sep 07, 2011 8.020 8.510 7.910 8.510 2,125,506 +0.68(+8.68%)
Sep 06, 2011 7.560 7.920 7.510 7.830 1,541,081 +0.01(+0.13%)
Sep 02, 2011 7.830 7.830 7.660 7.820 545,319 -0.07(-0.89%)
Sep 01, 2011 8.010 8.120 7.860 7.890 543,469 -0.17(-2.11%)
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%)
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.