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 (%)
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%)
Dec 03, 2007 20.40 25.00 19.97 21.29 4,129,711 +1.32(+6.61%)
Nov 30, 2007 19.77 20.38 19.45 19.97 1,054,238 +0.67(+3.47%)
Nov 29, 2007 19.52 19.71 18.75 19.30 938,211 -0.17(-0.87%)
Nov 28, 2007 18.65 19.60 18.43 19.47 1,089,445 +1.23(+6.74%)
Nov 27, 2007 19.10 19.10 18.00 18.24 2,586,575 -1.00(-5.20%)
Nov 26, 2007 21.09 21.43 19.01 19.24 1,870,366 -0.62(-3.12%)
Nov 23, 2007 18.77 20.25 18.77 19.86 1,703,637 +1.86(+10.33%)
Nov 21, 2007 17.83 18.33 17.33 18.00 1,266,563 -0.32(-1.75%)
Nov 20, 2007 18.00 18.75 17.64 18.32 1,610,073 +1.12(+6.51%)
Nov 19, 2007 18.32 18.40 17.10 17.20 2,357,870 -1.25(-6.78%)
Nov 16, 2007 19.39 19.40 18.32 18.45 3,530,626 -0.88(-4.55%)
Nov 15, 2007 20.20 20.55 19.17 19.33 2,269,392 -1.59(-7.60%)
Nov 14, 2007 19.77 21.49 19.40 20.92 3,693,681 +0.31(+1.50%)
Nov 13, 2007 20.73 21.03 20.03 20.61 1,899,094 +0.38(+1.88%)
Nov 12, 2007 22.36 22.36 20.23 20.23 2,805,514 -2.86(-12.39%)
Nov 09, 2007 20.50 23.20 19.75 23.09 6,264,656 -0.41(-1.74%)
Nov 08, 2007 23.35 24.05 20.75 23.50 1,781,921 +0.60(+2.62%)
Nov 07, 2007 24.65 24.92 22.87 22.90 910,720 -2.02(-8.11%)
Nov 06, 2007 24.15 25.19 24.15 24.92 1,081,831 +0.94(+3.92%)
Nov 05, 2007 23.00 24.13 22.85 23.98 628,187 +0.38(+1.61%)
Nov 02, 2007 24.05 24.13 22.77 23.60 1,390,729 -0.22(-0.92%)
Nov 01, 2007 24.80 24.80 23.74 23.82 733,297 -1.16(-4.64%)
Oct 31, 2007 25.00 25.05 24.45 24.98 988,726 +0.14(+0.56%)
Oct 30, 2007 25.00 25.12 24.68 24.84 907,382 -0.74(-2.89%)
Oct 29, 2007 25.17 25.58 24.94 25.58 1,464,962 +0.77(+3.10%)
Oct 26, 2007 25.00 25.20 24.55 24.81 670,842 +0.07(+0.28%)
Oct 25, 2007 24.42 24.83 24.02 24.74 839,817 +0.65(+2.70%)
Oct 24, 2007 23.49 24.11 23.03 24.09 794,118 +0.59(+2.51%)
Oct 23, 2007 23.75 23.96 23.16 23.50 998,393 -0.40(-1.67%)
Oct 19, 2007 23.80 24.19 23.64 23.90 1,736,723 -0.31(-1.28%)
Oct 18, 2007 23.59 24.50 23.36 24.21 782,196 +0.21(+0.88%)
Oct 17, 2007 24.52 24.88 23.50 24.00 1,085,891 -0.31(-1.28%)
Oct 16, 2007 23.57 24.31 22.80 24.31 1,883,769 +0.56(+2.36%)
Oct 15, 2007 24.52 25.35 23.52 23.75 2,340,134 -0.45(-1.86%)
Oct 12, 2007 23.25 24.44 23.25 24.20 1,650,069 +1.04(+4.49%)
Oct 11, 2007 23.44 24.44 22.74 23.16 3,151,691 +0.26(+1.14%)
Oct 10, 2007 21.73 23.10 21.73 22.90 2,413,076 +1.35(+6.26%)
Oct 09, 2007 21.82 21.85 21.00 21.55 878,773 -0.15(-0.69%)
Oct 08, 2007 21.36 21.99 21.35 21.70 1,044,899 +0.00(+0.00%)
Oct 05, 2007 21.36 21.99 21.35 21.70 1,044,899 +0.60(+2.84%)
Oct 04, 2007 21.18 21.19 20.71 21.10 759,555 +0.02(+0.09%)
Oct 03, 2007 21.20 21.68 21.00 21.08 1,170,350 -0.12(-0.57%)
Oct 02, 2007 21.90 22.05 21.00 21.20 2,799,361 -0.70(-3.20%)
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.