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 (%)
Feb 29, 2012 7.310 7.310 7.070 7.210 1,321,770 -0.09(-1.23%)
Feb 28, 2012 8.000 8.000 7.290 7.300 3,220,322 -1.36(-15.70%)
Feb 27, 2012 8.750 8.830 8.550 8.660 459,067 -0.17(-1.93%)
Feb 24, 2012 8.900 8.960 8.790 8.830 319,815 -0.12(-1.34%)
Feb 23, 2012 8.960 8.990 8.850 8.950 428,832 +0.01(+0.11%)
Feb 22, 2012 8.860 9.020 8.810 8.940 453,938 +0.04(+0.45%)
Feb 21, 2012 8.760 9.120 8.740 8.900 735,756 +0.15(+1.71%)
Feb 17, 2012 8.750 8.750 8.750 0 -0.13(-1.46%)
Feb 16, 2012 8.550 8.950 8.470 8.880 420,645 +0.28(+3.26%)
Feb 15, 2012 8.690 8.760 8.560 8.600 433,640 -0.09(-1.04%)
Feb 14, 2012 8.790 8.820 8.580 8.690 552,091 -0.11(-1.25%)
Feb 13, 2012 9.060 9.090 8.780 8.800 721,194 -0.13(-1.46%)
Feb 10, 2012 9.080 9.080 8.850 8.930 536,549 -0.27(-2.93%)
Feb 09, 2012 9.320 9.340 9.140 9.200 895,392 -0.09(-0.97%)
Feb 08, 2012 9.040 9.310 9.030 9.290 579,382 +0.26(+2.88%)
Feb 07, 2012 9.320 9.320 8.950 9.030 733,233 -0.26(-2.80%)
Feb 06, 2012 9.300 9.340 9.180 9.290 367,829 +0.02(+0.22%)
Feb 03, 2012 9.190 9.430 9.100 9.270 816,673 +0.26(+2.89%)
Feb 02, 2012 8.850 9.050 8.810 9.010 1,129,779 +0.18(+2.04%)
Feb 01, 2012 8.530 8.960 8.530 8.830 535,791 +0.35(+4.13%)
Jan 31, 2012 8.570 8.680 8.430 8.480 604,607 -0.09(-1.05%)
Jan 30, 2012 8.650 8.690 8.470 8.570 313,076 -0.16(-1.83%)
Jan 27, 2012 8.470 8.840 8.470 8.730 609,092 +0.19(+2.22%)
Jan 26, 2012 8.700 8.840 8.410 8.540 903,439 -0.07(-0.81%)
Jan 25, 2012 8.340 8.630 8.320 8.610 1,059,397 +0.22(+2.62%)
Jan 24, 2012 8.500 8.500 8.340 8.390 995,259 -0.20(-2.33%)
Jan 23, 2012 8.450 8.840 8.420 8.590 899,555 +0.12(+1.42%)
Jan 20, 2012 8.390 8.470 8.300 8.470 352,091 +0.08(+0.95%)
Jan 19, 2012 8.370 8.430 8.330 8.390 974,451 +0.10(+1.21%)
Jan 18, 2012 7.770 8.290 7.720 8.290 670,125 +0.62(+8.08%)
Jan 17, 2012 7.880 8.000 7.660 7.670 369,854 -0.23(-2.91%)
Jan 16, 2012 7.760 7.900 7.700 7.900 94,934 +0.14(+1.80%)
Jan 13, 2012 7.900 8.000 7.660 7.760 562,011 -0.15(-1.90%)
Jan 12, 2012 7.840 7.920 7.760 7.910 244,263 +0.07(+0.89%)
Jan 11, 2012 7.750 7.900 7.690 7.840 251,483 +0.08(+1.03%)
Jan 10, 2012 7.740 7.820 7.670 7.760 380,479 +0.15(+1.97%)
Jan 09, 2012 7.600 7.760 7.560 7.610 672,900 +0.01(+0.13%)
Jan 06, 2012 7.370 7.660 7.330 7.600 525,871 +0.20(+2.70%)
Jan 05, 2012 7.500 7.500 7.300 7.400 489,150 -0.12(-1.60%)
Jan 04, 2012 7.200 7.560 7.140 7.520 533,631 +0.40(+5.62%)
Dec 30, 2011 7.000 7.120 6.980 7.120 143,390 +0.10(+1.42%)
Dec 29, 2011 6.920 7.090 6.910 7.020 396,419 +0.03(+0.43%)
Dec 28, 2011 6.980 7.040 6.860 6.990 261,270 -0.18(-2.51%)
Dec 23, 2011 7.060 7.170 7.170 7.170 189,289 +0.03(+0.42%)
Dec 21, 2011 7.120 7.180 7.030 7.140 438,708 +0.00(+0.00%)
Dec 20, 2011 6.960 7.150 6.930 7.140 507,498 +0.21(+3.03%)
Dec 19, 2011 6.990 7.170 6.920 6.930 736,889 -0.04(-0.57%)
Dec 16, 2011 6.950 7.260 6.830 6.970 968,134 +0.18(+2.65%)
Dec 15, 2011 6.800 6.960 6.670 6.790 911,739 +0.08(+1.19%)
Dec 14, 2011 6.690 6.870 6.650 6.710 434,287 -0.12(-1.76%)
Dec 13, 2011 7.030 7.240 6.730 6.830 655,900 -0.27(-3.80%)
Dec 12, 2011 7.180 7.200 6.950 7.100 834,906 -0.28(-3.79%)
Dec 09, 2011 7.150 7.400 7.150 7.380 806,965 +0.24(+3.36%)
Dec 08, 2011 7.250 7.290 7.030 7.140 776,105 -0.20(-2.72%)
Dec 07, 2011 7.440 7.440 7.180 7.340 651,784 -0.07(-0.94%)
Dec 06, 2011 7.450 7.550 7.360 7.410 706,794 -0.01(-0.13%)
Dec 05, 2011 7.370 7.490 7.280 7.420 916,660 +0.17(+2.34%)
Dec 02, 2011 7.600 7.720 7.170 7.250 738,523 -0.23(-3.07%)
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.