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, 2008 20.06 20.33 19.88 20.10 1,888,149 +0.10(+0.50%)
Feb 28, 2008 19.25 20.35 19.16 20.00 1,229,114 +0.50(+2.56%)
Feb 27, 2008 19.00 19.75 18.72 19.50 660,167 +0.40(+2.09%)
Feb 26, 2008 19.55 19.65 19.01 19.10 893,053 -0.57(-2.90%)
Feb 25, 2008 19.60 20.00 19.55 19.67 790,679 +0.10(+0.51%)
Feb 22, 2008 19.34 19.85 18.80 19.57 903,392 +0.41(+2.14%)
Feb 21, 2008 19.55 19.73 18.96 19.16 1,422,376 +0.23(+1.22%)
Feb 20, 2008 17.45 19.25 17.20 18.93 1,684,307 +1.13(+6.35%)
Feb 19, 2008 17.43 17.98 17.43 17.80 951,527 +0.70(+4.09%)
Feb 18, 2008 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Feb 15, 2008 16.93 17.34 16.58 17.10 723,377 +0.19(+1.12%)
Feb 14, 2008 17.00 17.20 16.44 16.91 565,967 +0.10(+0.59%)
Feb 13, 2008 16.49 16.96 16.26 16.81 895,649 +0.51(+3.13%)
Feb 12, 2008 16.20 16.46 16.08 16.30 1,040,105 +0.20(+1.24%)
Feb 11, 2008 15.85 16.47 15.25 16.10 697,526 +0.40(+2.55%)
Feb 08, 2008 15.33 15.95 15.14 15.70 1,104,944 +0.35(+2.28%)
Feb 07, 2008 14.95 15.48 14.46 15.35 1,708,832 +0.56(+3.79%)
Feb 06, 2008 15.98 16.00 14.74 14.79 1,379,212 -0.74(-4.76%)
Feb 05, 2008 16.09 16.40 15.21 15.53 1,276,316 -1.20(-7.17%)
Feb 04, 2008 16.80 17.15 16.73 16.73 2,025,512 +0.19(+1.15%)
Feb 01, 2008 16.70 17.00 16.39 16.54 956,583 +0.20(+1.22%)
Jan 31, 2008 15.72 16.60 15.60 16.34 604,301 +0.26(+1.62%)
Jan 30, 2008 15.55 16.31 15.55 16.08 1,024,077 +0.38(+2.42%)
Jan 29, 2008 15.24 15.76 15.09 15.70 1,337,346 +0.66(+4.39%)
Jan 28, 2008 14.68 15.32 14.10 15.04 649,707 +0.36(+2.45%)
Jan 25, 2008 15.88 16.04 14.63 14.68 1,502,562 -0.50(-3.29%)
Jan 24, 2008 14.95 15.50 14.70 15.18 1,413,269 +0.94(+6.60%)
Jan 23, 2008 13.70 14.28 13.15 14.24 1,845,238 +0.04(+0.28%)
Jan 22, 2008 12.65 14.87 12.65 14.20 2,599,849 +1.21(+9.31%)
Jan 21, 2008 14.24 14.34 12.82 12.99 1,425,700 -2.51(-16.19%)
Jan 18, 2008 16.16 16.34 14.85 15.50 1,439,511 -0.18(-1.15%)
Jan 17, 2008 16.95 17.23 15.40 15.68 2,047,591 -0.85(-5.14%)
Jan 16, 2008 16.00 16.95 16.00 16.53 3,317,252 +0.24(+1.47%)
Jan 15, 2008 15.78 16.90 15.76 16.29 2,900,813 +0.14(+0.87%)
Jan 14, 2008 15.30 16.21 15.27 16.15 1,557,758 +0.93(+6.11%)
Jan 11, 2008 15.09 15.40 14.91 15.22 1,309,420 -0.23(-1.49%)
Jan 10, 2008 15.14 15.45 14.70 15.45 1,261,604 +0.05(+0.32%)
Jan 09, 2008 15.84 15.84 14.72 15.40 1,920,441 -0.50(-3.14%)
Jan 08, 2008 16.10 16.18 15.76 15.90 1,141,190 +0.15(+0.95%)
Jan 07, 2008 16.55 16.63 15.51 15.75 1,047,382 -0.97(-5.80%)
Jan 04, 2008 16.97 17.00 16.61 16.72 787,502 -0.64(-3.69%)
Jan 03, 2008 17.49 17.59 17.02 17.36 1,512,113 -0.14(-0.80%)
Jan 02, 2008 17.10 17.60 16.95 17.50 688,180 +0.52(+3.06%)
Jan 01, 2008 16.98 16.98 16.98 16.98 0 +0.00(+0.00%)
Dec 31, 2007 17.25 17.25 16.80 16.98 861,164 -0.42(-2.41%)
Dec 28, 2007 17.88 18.00 17.15 17.40 426,525 -0.32(-1.81%)
Dec 27, 2007 18.40 18.45 17.57 17.72 606,392 -0.13(-0.73%)
Dec 26, 2007 17.50 18.10 17.48 17.85 596,763 +0.00(+0.00%)
Dec 24, 2007 17.50 18.10 17.48 17.85 596,763 +0.37(+2.12%)
Dec 21, 2007 16.56 17.63 16.56 17.48 2,052,955 +1.28(+7.90%)
Dec 20, 2007 15.65 16.22 15.50 16.20 967,311 +0.69(+4.45%)
Dec 19, 2007 15.36 15.93 15.12 15.51 1,184,846 +0.12(+0.78%)
Dec 18, 2007 16.03 16.19 14.66 15.39 1,961,415 -0.42(-2.66%)
Dec 17, 2007 16.31 16.50 15.42 15.81 1,709,069 -0.88(-5.27%)
Dec 14, 2007 16.75 16.86 16.10 16.69 2,404,758 -0.39(-2.28%)
Dec 13, 2007 17.40 17.86 16.89 17.08 3,927,845 -1.87(-9.87%)
Dec 12, 2007 20.03 20.33 18.75 18.95 1,486,406 -0.64(-3.27%)
Dec 11, 2007 20.15 20.63 19.55 19.59 1,287,474 -0.71(-3.50%)
Dec 10, 2007 20.16 20.39 19.96 20.30 1,095,401 +0.35(+1.75%)
Dec 07, 2007 19.80 20.10 19.68 19.95 857,904 +0.34(+1.73%)
Dec 06, 2007 19.50 19.80 19.23 19.61 1,011,026 +0.26(+1.34%)
Dec 05, 2007 20.30 20.47 19.05 19.35 1,550,232 -0.44(-2.22%)
Dec 04, 2007 21.15 21.50 19.38 19.79 3,641,536 -1.50(-7.05%)
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.