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 31, 2009 15.28 15.87 15.24 15.72 1,040,657 +0.44(+2.88%)
Jul 30, 2009 15.00 15.48 15.00 15.28 837,145 +0.65(+4.44%)
Jul 29, 2009 14.30 14.66 14.03 14.63 1,135,362 -0.17(-1.15%)
Jul 28, 2009 14.90 14.98 14.03 14.80 1,540,150 -0.65(-4.21%)
Jul 27, 2009 15.89 15.95 15.07 15.45 1,253,047 -0.45(-2.83%)
Jul 24, 2009 15.64 15.95 15.42 15.90 1,097,352 +0.04(+0.25%)
Jul 23, 2009 15.01 15.96 15.01 15.86 1,444,490 +0.76(+5.03%)
Jul 22, 2009 14.33 15.24 14.10 15.10 1,292,264 +0.30(+2.03%)
Jul 21, 2009 14.45 15.32 14.42 14.80 2,211,311 +0.76(+5.41%)
Jul 20, 2009 14.02 14.27 13.87 14.04 895,068 +0.29(+2.11%)
Jul 17, 2009 13.00 14.00 12.96 13.75 1,681,992 +0.59(+4.48%)
Jul 16, 2009 12.90 13.52 12.87 13.16 1,737,027 +0.12(+0.92%)
Jul 15, 2009 12.49 13.09 12.45 13.04 1,620,295 +0.88(+7.24%)
Jul 14, 2009 12.00 12.28 11.85 12.16 896,731 +0.39(+3.31%)
Jul 13, 2009 11.21 11.79 10.87 11.77 635,181 +0.38(+3.34%)
Jul 10, 2009 11.48 11.74 11.10 11.39 723,107 -0.26(-2.23%)
Jul 09, 2009 11.20 11.87 11.15 11.65 1,106,935 +0.61(+5.53%)
Jul 08, 2009 11.21 11.47 10.56 11.04 1,246,315 -0.51(-4.42%)
Jul 07, 2009 11.75 11.75 11.35 11.55 558,731 -0.07(-0.60%)
Jul 06, 2009 11.62 11.71 11.30 11.62 828,412 -0.48(-3.97%)
Jul 03, 2009 11.86 12.29 11.85 12.10 178,154 +0.11(+0.92%)
Jul 02, 2009 11.58 12.18 11.37 11.99 1,038,612 +0.09(+0.76%)
Jun 30, 2009 12.37 12.38 11.63 11.90 907,599 -0.35(-2.86%)
Jun 29, 2009 12.23 12.49 12.11 12.25 1,211,791 +0.23(+1.91%)
Jun 26, 2009 12.01 12.20 11.80 12.02 976,576 +0.10(+0.84%)
Jun 25, 2009 11.04 11.99 11.47 11.92 1,399,615 +0.82(+7.39%)
Jun 24, 2009 11.09 11.46 10.95 11.10 1,283,118 +0.25(+2.30%)
Jun 23, 2009 10.86 11.25 10.22 10.85 1,473,477 +0.00(+0.00%)
Jun 22, 2009 11.46 11.61 10.73 10.85 1,623,505 -1.06(-8.90%)
Jun 19, 2009 12.19 12.40 11.85 11.91 1,169,080 +0.02(+0.17%)
Jun 18, 2009 11.69 12.27 11.61 11.89 847,795 +0.05(+0.42%)
Jun 17, 2009 11.77 12.06 10.92 11.84 2,079,568 -0.31(-2.55%)
Jun 16, 2009 12.88 12.91 11.77 12.15 1,743,619 -0.35(-2.80%)
Jun 15, 2009 12.80 12.85 12.20 12.50 1,567,692 -0.60(-4.58%)
Jun 12, 2009 12.95 13.56 12.84 13.10 1,788,681 -0.19(-1.43%)
Jun 11, 2009 12.50 13.62 12.35 13.29 1,971,619 +0.78(+6.24%)
Jun 10, 2009 12.19 12.55 11.85 12.51 2,318,971 +0.89(+7.66%)
Jun 09, 2009 11.10 11.75 10.94 11.62 2,390,900 +0.80(+7.39%)
Jun 08, 2009 10.71 11.01 10.56 10.82 949,481 -0.30(-2.70%)
Jun 05, 2009 11.11 11.31 10.84 11.12 1,828,311 +0.07(+0.63%)
Jun 04, 2009 10.37 11.08 10.37 11.05 1,492,361 +0.78(+7.59%)
Jun 03, 2009 10.96 10.97 10.23 10.27 1,310,221 -0.91(-8.14%)
Jun 02, 2009 10.88 11.32 10.64 11.18 1,417,041 +0.24(+2.19%)
Jun 01, 2009 10.70 11.01 10.50 10.94 1,663,435 +0.65(+6.32%)
May 29, 2009 10.25 10.46 9.920 10.29 1,582,164 +0.21(+2.08%)
May 28, 2009 9.770 10.08 9.560 10.08 1,256,297 +0.33(+3.38%)
May 27, 2009 9.790 10.18 9.660 9.750 1,007,530 +0.00(+0.00%)
May 26, 2009 9.500 9.790 9.450 9.750 1,189,225 +0.14(+1.46%)
May 25, 2009 9.690 9.790 9.520 9.610 155,204 -0.07(-0.72%)
May 22, 2009 9.780 9.850 9.050 9.680 1,346,361 +0.09(+0.94%)
May 21, 2009 10.25 10.25 9.540 9.590 1,771,473 -0.95(-9.01%)
May 20, 2009 10.50 11.03 10.38 10.54 1,896,178 +0.21(+2.03%)
May 19, 2009 9.250 10.77 9.250 10.33 2,664,321 +1.39(+15.55%)
May 17, 2009 8.940 9.150 8.840 8.940 75,132 +0.07(+0.79%)
May 15, 2009 8.940 9.150 8.840 8.870 825,565 -0.12(-1.33%)
May 14, 2009 8.790 9.080 8.600 8.990 1,192,647 -0.02(-0.22%)
May 13, 2009 9.170 9.240 8.850 9.010 1,091,368 -0.30(-3.22%)
May 12, 2009 9.290 9.310 9.040 9.310 1,216,777 +0.31(+3.44%)
May 11, 2009 8.940 9.150 8.800 9.000 2,015,190 -0.15(-1.64%)
May 08, 2009 9.000 9.260 8.790 9.150 2,545,008 +0.68(+8.03%)
May 07, 2009 9.010 9.210 8.160 8.470 2,170,383 -0.48(-5.36%)
May 06, 2009 9.210 9.350 8.830 8.950 1,985,200 -0.17(-1.86%)
May 05, 2009 9.050 9.500 8.780 9.120 2,001,143 +0.12(+1.33%)
May 04, 2009 8.810 9.100 8.620 9.000 2,422,161 +0.56(+6.64%)
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.