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 (%)
Oct 31, 2011 7.390 7.430 7.090 7.160 1,012,767 -0.35(-4.66%)
Oct 28, 2011 7.400 7.610 7.310 7.510 865,022 +0.08(+1.08%)
Oct 27, 2011 7.300 7.540 7.230 7.430 1,072,098 +0.33(+4.65%)
Oct 26, 2011 7.000 7.170 6.820 7.100 958,241 +0.18(+2.60%)
Oct 25, 2011 7.020 7.220 6.870 6.920 629,614 -0.22(-3.08%)
Oct 24, 2011 6.960 7.140 6.880 7.140 791,049 +0.26(+3.78%)
Oct 21, 2011 6.830 6.880 6.690 6.880 334,551 +0.23(+3.46%)
Oct 20, 2011 6.890 6.890 6.530 6.650 974,137 -0.24(-3.48%)
Oct 19, 2011 7.190 7.190 6.790 6.890 908,994 -0.29(-4.04%)
Oct 18, 2011 7.040 7.240 6.730 7.180 744,891 +0.03(+0.42%)
Oct 17, 2011 7.520 7.540 7.050 7.150 589,558 -0.35(-4.67%)
Oct 14, 2011 7.380 7.550 7.260 7.500 582,118 +0.20(+2.74%)
Oct 13, 2011 7.340 7.340 7.060 7.300 349,588 -0.05(-0.68%)
Oct 12, 2011 7.400 7.430 7.190 7.350 548,557 +0.05(+0.68%)
Oct 11, 2011 7.110 7.320 6.960 7.300 568,041 +0.38(+5.49%)
Oct 07, 2011 7.480 7.480 6.880 6.920 878,598 -0.50(-6.74%)
Oct 06, 2011 6.950 7.550 7.260 7.420 1,367,105 +0.51(+7.38%)
Oct 05, 2011 6.750 6.960 6.570 6.910 696,463 +0.31(+4.70%)
Oct 04, 2011 5.900 6.630 5.790 6.600 1,183,628 +0.56(+9.27%)
Oct 03, 2011 6.350 6.510 6.020 6.040 640,786 -0.31(-4.88%)
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%)
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.