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 (%)
May 31, 2012 3.670 3.750 3.520 3.560 2,274,374 -0.10(-2.73%)
May 30, 2012 3.760 3.780 3.640 3.660 654,158 -0.18(-4.69%)
May 29, 2012 3.930 3.950 3.810 3.840 385,852 -0.06(-1.54%)
May 28, 2012 3.930 3.950 3.880 3.900 111,295 +0.06(+1.56%)
May 25, 2012 3.800 3.850 3.750 3.840 215,226 +0.04(+1.05%)
May 24, 2012 3.910 3.930 3.750 3.800 386,252 -0.06(-1.55%)
May 23, 2012 3.730 3.860 3.630 3.860 371,781 +0.10(+2.66%)
May 22, 2012 3.930 4.060 3.730 3.760 741,459 +0.09(+2.45%)
May 18, 2012 3.670 3.670 3.670 0 +0.01(+0.27%)
May 17, 2012 3.800 3.820 3.630 3.660 648,029 -0.04(-1.08%)
May 16, 2012 3.800 3.960 3.680 3.700 1,128,745 -0.06(-1.60%)
May 15, 2012 4.020 4.070 3.740 3.760 506,682 -0.23(-5.76%)
May 14, 2012 4.190 4.200 3.980 3.990 461,199 -0.27(-6.34%)
May 11, 2012 4.340 4.360 4.210 4.260 269,309 -0.12(-2.74%)
May 10, 2012 4.480 4.500 4.330 4.380 444,593 +0.01(+0.23%)
May 09, 2012 4.200 4.410 4.170 4.370 742,378 +0.18(+4.30%)
May 08, 2012 4.410 4.420 4.120 4.190 1,168,328 -0.42(-9.11%)
May 07, 2012 5.280 5.280 4.570 4.610 1,842,281 -0.90(-16.33%)
May 04, 2012 5.490 5.620 5.300 5.510 409,251 -0.13(-2.30%)
May 03, 2012 5.820 5.840 5.590 5.640 488,136 -0.23(-3.92%)
May 02, 2012 5.930 5.930 5.820 5.870 239,835 -0.04(-0.68%)
May 01, 2012 5.900 6.000 5.900 5.910 302,920 +0.02(+0.34%)
Apr 30, 2012 5.980 5.980 5.860 5.890 466,856 -0.08(-1.34%)
Apr 27, 2012 6.020 6.060 5.920 5.970 169,605 -0.06(-1.00%)
Apr 26, 2012 5.960 6.030 5.880 6.030 172,218 +0.11(+1.86%)
Apr 25, 2012 5.930 5.970 5.850 5.920 976,929 +0.04(+0.68%)
Apr 24, 2012 5.960 5.990 5.810 5.880 794,834 -0.07(-1.18%)
Apr 23, 2012 6.060 6.060 5.910 5.950 557,679 -0.17(-2.78%)
Apr 20, 2012 6.340 6.390 6.100 6.120 1,418,732 -0.27(-4.23%)
Apr 19, 2012 6.410 6.520 6.360 6.390 224,654 +0.00(+0.00%)
Apr 18, 2012 6.540 6.620 6.390 6.390 270,856 -0.17(-2.59%)
Apr 17, 2012 6.540 6.630 6.440 6.560 264,664 +0.09(+1.39%)
Apr 16, 2012 6.590 6.590 6.420 6.470 231,845 -0.03(-0.46%)
Apr 13, 2012 6.570 6.570 6.410 6.500 293,968 -0.08(-1.22%)
Apr 12, 2012 6.450 6.630 6.450 6.580 281,871 +0.11(+1.70%)
Apr 11, 2012 6.530 6.650 6.460 6.470 416,265 +0.05(+0.78%)
Apr 10, 2012 6.300 6.460 6.230 6.420 432,949 +0.23(+3.72%)
Apr 09, 2012 6.210 6.340 6.160 6.190 352,734 -0.08(-1.28%)
Apr 05, 2012 6.450 6.460 6.260 6.270 831,524 -0.18(-2.79%)
Apr 04, 2012 6.560 6.620 6.390 6.450 590,498 -0.23(-3.44%)
Apr 03, 2012 6.810 6.870 6.650 6.680 240,363 -0.18(-2.62%)
Apr 02, 2012 6.770 6.890 6.750 6.860 331,809 +0.10(+1.48%)
Mar 30, 2012 6.850 6.920 6.680 6.760 356,850 -0.02(-0.29%)
Mar 29, 2012 6.660 6.820 6.560 6.780 408,860 +0.09(+1.35%)
Mar 28, 2012 6.900 6.910 6.670 6.690 534,825 -0.20(-2.90%)
Mar 27, 2012 6.870 7.050 6.870 6.890 584,654 -0.04(-0.58%)
Mar 26, 2012 7.010 7.070 6.900 6.930 312,027 -0.07(-1.00%)
Mar 23, 2012 6.810 7.000 6.810 7.000 257,873 +0.12(+1.74%)
Mar 22, 2012 6.840 6.930 6.760 6.880 550,695 -0.03(-0.43%)
Mar 21, 2012 6.910 6.980 6.850 6.910 553,688 +0.02(+0.29%)
Mar 20, 2012 6.980 6.980 6.800 6.890 393,387 -0.14(-1.99%)
Mar 19, 2012 6.920 7.070 6.920 7.030 356,035 +0.04(+0.57%)
Mar 16, 2012 7.000 7.080 6.920 6.990 350,449 +0.01(+0.14%)
Mar 15, 2012 7.010 7.060 6.910 6.980 244,628 +0.02(+0.29%)
Mar 14, 2012 7.000 7.010 6.890 6.960 355,198 -0.11(-1.56%)
Mar 13, 2012 7.000 7.140 6.970 7.070 251,977 +0.11(+1.58%)
Mar 12, 2012 7.110 7.130 6.910 6.960 264,356 -0.09(-1.28%)
Mar 09, 2012 7.190 7.230 7.000 7.050 541,529 -0.03(-0.42%)
Mar 08, 2012 7.000 7.080 6.910 7.080 439,645 +0.15(+2.16%)
Mar 07, 2012 6.910 6.990 6.800 6.930 410,494 +0.05(+0.73%)
Mar 06, 2012 7.000 7.000 6.810 6.880 1,589,046 -0.22(-3.10%)
Mar 05, 2012 7.250 7.250 7.010 7.100 462,786 -0.09(-1.25%)
Mar 02, 2012 7.300 7.380 7.110 7.190 756,195 -0.01(-0.14%)
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.