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 (%)
Apr 30, 2008 21.30 21.83 20.90 21.74 602,024 +0.42(+1.97%)
Apr 29, 2008 22.27 22.27 21.29 21.32 474,461 -0.96(-4.31%)
Apr 28, 2008 22.09 22.98 21.93 22.28 1,125,137 +0.18(+0.81%)
Apr 25, 2008 21.46 22.11 21.40 22.10 723,734 +0.50(+2.31%)
Apr 24, 2008 21.70 21.90 21.12 21.60 891,573 -0.46(-2.09%)
Apr 23, 2008 21.30 22.18 21.30 22.06 950,177 +0.67(+3.13%)
Apr 22, 2008 21.49 21.55 20.75 21.39 733,319 -0.23(-1.06%)
Apr 21, 2008 22.25 22.25 21.51 21.62 532,441 -0.53(-2.39%)
Apr 18, 2008 22.80 22.90 22.06 22.15 546,226 -0.77(-3.36%)
Apr 17, 2008 22.35 23.25 22.35 22.92 1,258,412 +0.47(+2.09%)
Apr 16, 2008 22.05 22.50 21.80 22.45 1,409,863 +0.55(+2.51%)
Apr 15, 2008 21.50 22.00 21.41 21.90 603,830 +0.45(+2.10%)
Apr 14, 2008 21.56 21.70 21.28 21.45 556,584 -0.41(-1.88%)
Apr 11, 2008 21.44 22.21 21.41 21.86 674,312 -0.04(-0.18%)
Apr 10, 2008 21.63 22.25 21.33 21.90 606,602 +0.09(+0.41%)
Apr 09, 2008 21.88 21.98 21.46 21.81 699,915 +0.01(+0.05%)
Apr 08, 2008 21.20 21.93 21.20 21.80 968,789 +0.09(+0.41%)
Apr 07, 2008 21.30 22.30 21.12 21.71 2,462,239 +0.65(+3.09%)
Apr 04, 2008 21.00 21.50 20.39 21.06 1,428,115 -0.04(-0.19%)
Apr 03, 2008 19.85 21.25 19.84 21.10 1,847,504 +0.90(+4.46%)
Apr 02, 2008 19.24 20.27 19.10 20.20 1,807,854 +1.45(+7.73%)
Apr 01, 2008 18.68 18.78 17.44 18.75 1,266,950 +0.01(+0.05%)
Mar 31, 2008 18.70 19.18 18.39 18.74 734,022 -0.09(-0.48%)
Mar 28, 2008 18.94 19.43 18.71 18.83 794,614 -0.07(-0.37%)
Mar 27, 2008 18.69 19.05 18.64 18.90 1,321,598 +0.25(+1.34%)
Mar 26, 2008 18.35 18.74 18.15 18.65 819,489 +0.33(+1.80%)
Mar 25, 2008 17.75 18.35 17.53 18.32 1,668,529 +0.77(+4.39%)
Mar 24, 2008 17.54 17.94 17.32 17.55 776,516 +0.41(+2.39%)
Mar 21, 2008 16.05 17.27 15.66 17.14 2,329,336 +0.00(+0.00%)
Mar 20, 2008 16.05 17.27 15.66 17.14 2,329,336 +0.12(+0.71%)
Mar 19, 2008 17.76 18.41 16.86 17.02 1,482,666 -0.74(-4.17%)
Mar 18, 2008 18.60 18.78 17.45 17.76 905,093 -0.43(-2.36%)
Mar 17, 2008 18.75 18.75 17.80 18.19 1,139,411 -1.46(-7.43%)
Mar 14, 2008 20.38 20.50 19.19 19.65 849,883 -0.20(-1.01%)
Mar 13, 2008 18.19 19.97 17.90 19.85 1,208,165 +1.30(+7.01%)
Mar 12, 2008 18.69 19.01 18.22 18.55 636,436 -0.03(-0.16%)
Mar 11, 2008 18.25 18.69 17.64 18.58 872,810 +1.06(+6.05%)
Mar 10, 2008 18.66 18.76 17.47 17.52 1,015,021 -1.45(-7.64%)
Mar 07, 2008 19.00 19.50 18.78 18.97 460,909 -0.38(-1.96%)
Mar 06, 2008 20.00 20.21 19.24 19.35 725,964 -0.98(-4.82%)
Mar 05, 2008 19.99 20.39 19.64 20.33 698,183 +0.53(+2.68%)
Mar 04, 2008 20.10 20.50 18.73 19.80 1,471,912 -0.49(-2.41%)
Mar 03, 2008 19.99 20.34 19.95 20.29 465,189 +0.19(+0.95%)
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%)
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.