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, 2008 9.810 10.22 9.690 9.860 1,285,709 +0.55(+5.91%)
Sep 29, 2008 10.46 10.50 9.310 9.310 1,989,626 -1.77(-15.97%)
Sep 26, 2008 11.25 11.66 10.90 11.08 872,716 -0.77(-6.50%)
Sep 25, 2008 11.89 12.04 11.54 11.85 2,115,100 -0.01(-0.08%)
Sep 24, 2008 12.21 12.24 11.66 11.86 762,131 -0.34(-2.79%)
Sep 23, 2008 12.38 12.70 11.80 12.20 996,690 -0.29(-2.32%)
Sep 22, 2008 13.20 13.20 12.49 12.49 1,093,032 -0.52(-4.00%)
Sep 19, 2008 12.98 13.22 12.14 13.01 1,872,615 +2.16(+19.91%)
Sep 18, 2008 12.32 12.32 10.80 10.85 1,089,487 -0.66(-5.73%)
Sep 17, 2008 12.55 12.57 11.25 11.51 2,113,116 -1.01(-8.07%)
Sep 16, 2008 13.01 13.18 12.10 12.52 1,929,582 -1.37(-9.86%)
Sep 15, 2008 13.90 14.74 13.49 13.89 1,546,462 -1.46(-9.51%)
Sep 12, 2008 14.00 15.41 13.70 15.35 1,294,804 +1.83(+13.54%)
Sep 11, 2008 12.94 13.64 12.41 13.52 1,263,632 +0.28(+2.11%)
Sep 10, 2008 12.68 13.42 12.18 13.24 1,818,168 +0.81(+6.52%)
Sep 09, 2008 13.34 13.34 12.07 12.43 1,748,486 -0.92(-6.89%)
Sep 08, 2008 14.80 14.86 13.32 13.35 931,628 -0.65(-4.64%)
Sep 05, 2008 14.08 14.12 13.35 14.00 1,058,952 -0.16(-1.13%)
Sep 04, 2008 14.60 14.90 13.93 14.16 868,893 -0.70(-4.71%)
Sep 03, 2008 15.52 15.74 14.51 14.86 1,636,278 -0.89(-5.65%)
Sep 02, 2008 16.08 16.08 15.39 15.75 1,240,723 -0.90(-5.41%)
Aug 29, 2008 17.09 17.09 16.51 16.65 379,012 -0.25(-1.48%)
Aug 28, 2008 17.07 17.20 16.25 16.90 556,212 +0.20(+1.20%)
Aug 27, 2008 16.20 16.95 16.20 16.70 932,232 +0.63(+3.92%)
Aug 26, 2008 15.49 16.22 15.30 16.07 590,819 +0.57(+3.68%)
Aug 25, 2008 16.48 16.64 15.34 15.50 660,742 -0.79(-4.85%)
Aug 22, 2008 16.10 16.44 15.71 16.29 1,185,508 +0.19(+1.18%)
Aug 21, 2008 15.74 16.28 15.71 16.10 1,178,083 +0.70(+4.55%)
Aug 20, 2008 14.50 15.61 14.50 15.40 1,033,374 +1.24(+8.76%)
Aug 19, 2008 13.75 14.82 13.75 14.16 1,300,845 +0.07(+0.50%)
Aug 18, 2008 13.95 14.14 13.54 14.09 780,820 +0.69(+5.15%)
Aug 15, 2008 13.95 14.00 13.25 13.40 898,796 -0.85(-5.96%)
Aug 14, 2008 14.26 15.01 14.23 14.25 732,393 -0.28(-1.93%)
Aug 13, 2008 13.40 14.78 13.06 14.53 1,394,846 +1.06(+7.87%)
Aug 12, 2008 14.33 14.49 13.39 13.47 1,374,435 -0.84(-5.87%)
Aug 11, 2008 14.87 15.20 13.66 14.31 1,153,273 -0.54(-3.64%)
Aug 08, 2008 15.03 15.39 14.56 14.85 1,431,582 -0.79(-5.05%)
Aug 07, 2008 15.21 15.64 15.03 15.64 1,013,855 +0.74(+4.97%)
Aug 06, 2008 15.25 15.48 14.82 14.90 1,071,335 +0.32(+2.19%)
Aug 05, 2008 15.71 15.89 14.44 14.58 1,960,288 -2.03(-12.22%)
Aug 04, 2008 17.55 17.81 16.50 16.61 675,375 +0.00(+0.00%)
Aug 01, 2008 17.55 17.81 16.50 16.61 675,375 -0.93(-5.30%)
Jul 31, 2008 18.49 18.49 17.08 17.54 857,179 -0.86(-4.67%)
Jul 30, 2008 17.18 18.40 17.01 18.40 1,080,877 +1.54(+9.13%)
Jul 29, 2008 16.10 17.10 16.10 16.86 605,352 +0.76(+4.72%)
Jul 28, 2008 15.97 16.39 15.84 16.10 659,842 +0.38(+2.42%)
Jul 25, 2008 15.35 15.75 14.94 15.72 1,113,250 +0.36(+2.34%)
Jul 24, 2008 16.00 16.00 14.75 15.36 1,275,716 -0.57(-3.58%)
Jul 23, 2008 16.70 16.80 15.80 15.93 1,740,050 -0.80(-4.78%)
Jul 22, 2008 16.80 16.83 16.51 16.73 889,000 -0.02(-0.12%)
Jul 21, 2008 17.00 17.15 16.75 16.75 378,527 +0.08(+0.48%)
Jul 18, 2008 16.11 16.76 16.11 16.67 900,973 +0.37(+2.27%)
Jul 17, 2008 17.06 17.33 15.46 16.30 1,358,944 -0.69(-4.06%)
Jul 16, 2008 17.00 17.29 16.60 16.99 694,754 -0.16(-0.93%)
Jul 15, 2008 17.67 17.82 16.86 17.15 562,020 -1.02(-5.61%)
Jul 14, 2008 17.80 18.40 17.80 18.17 630,838 +0.37(+2.08%)
Jul 11, 2008 17.61 17.90 17.15 17.80 950,702 +0.24(+1.37%)
Jul 10, 2008 16.78 17.82 16.78 17.56 648,517 +0.96(+5.78%)
Jul 09, 2008 17.10 17.80 16.48 16.60 1,130,749 -0.20(-1.19%)
Jul 08, 2008 17.00 17.05 16.08 16.80 1,464,840 -0.42(-2.44%)
Jul 07, 2008 17.70 17.84 17.03 17.22 1,052,037 -0.63(-3.53%)
Jul 04, 2008 17.58 17.98 17.49 17.85 123,760 +0.26(+1.48%)
Jul 03, 2008 18.15 18.25 17.00 17.59 1,052,159 -0.56(-3.09%)
Jul 02, 2008 19.63 20.05 18.00 18.15 1,378,651 -1.77(-8.89%)
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.