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, 2008 4.780 4.990 4.780 4.900 5,621,598 +0.10(+2.08%)
Dec 30, 2008 4.830 4.900 4.710 4.800 425,830 +0.05(+1.05%)
Dec 29, 2008 4.730 4.840 4.610 4.750 800,275 +0.18(+3.94%)
Dec 24, 2008 4.300 4.570 4.260 4.570 296,749 +0.23(+5.30%)
Dec 23, 2008 4.340 4.560 4.260 4.340 485,784 -0.02(-0.46%)
Dec 22, 2008 4.580 4.720 4.330 4.360 778,718 -0.22(-4.80%)
Dec 19, 2008 4.300 4.610 4.220 4.580 1,377,502 +0.22(+5.05%)
Dec 18, 2008 4.480 4.550 4.080 4.360 1,953,431 -0.10(-2.24%)
Dec 17, 2008 4.450 4.460 4.300 4.460 5,293,326 +0.09(+2.06%)
Dec 16, 2008 4.350 4.540 4.270 4.370 1,899,221 -0.02(-0.46%)
Dec 15, 2008 4.440 4.500 4.200 4.390 2,238,014 +0.16(+3.78%)
Dec 12, 2008 3.960 4.240 3.960 4.230 926,542 -0.03(-0.70%)
Dec 11, 2008 4.190 4.620 4.070 4.260 2,919,130 +0.09(+2.16%)
Dec 10, 2008 4.010 4.270 3.900 4.170 2,346,029 +0.23(+5.84%)
Dec 09, 2008 3.840 4.100 3.750 3.940 3,126,038 +0.10(+2.60%)
Dec 08, 2008 3.550 3.880 3.520 3.840 2,167,439 +0.43(+12.61%)
Dec 05, 2008 3.450 3.500 3.150 3.410 2,630,242 -0.04(-1.16%)
Dec 04, 2008 3.700 3.700 3.370 3.450 2,762,897 -0.25(-6.76%)
Dec 03, 2008 3.750 3.870 3.550 3.700 1,221,015 -0.12(-3.14%)
Dec 02, 2008 4.010 4.050 3.790 3.820 2,545,025 -0.08(-2.05%)
Dec 01, 2008 3.950 3.950 3.700 3.900 1,592,776 -0.25(-6.02%)
Nov 28, 2008 4.230 4.230 3.900 4.150 806,870 -0.07(-1.66%)
Nov 27, 2008 4.000 4.350 3.960 4.220 991,642 +0.09(+2.18%)
Nov 26, 2008 3.870 4.130 3.680 4.130 2,433,881 +0.29(+7.55%)
Nov 25, 2008 3.980 4.140 3.590 3.840 1,632,100 -0.08(-2.04%)
Nov 24, 2008 3.760 4.140 3.720 3.920 2,688,566 +0.26(+7.10%)
Nov 21, 2008 3.470 3.660 3.230 3.660 1,803,804 +0.36(+10.91%)
Nov 20, 2008 3.420 3.660 3.200 3.300 1,807,169 -0.15(-4.35%)
Nov 19, 2008 3.750 4.020 3.450 3.450 1,930,195 -0.30(-8.00%)
Nov 18, 2008 3.800 3.910 3.630 3.750 1,260,670 -0.09(-2.34%)
Nov 17, 2008 4.140 4.140 3.770 3.840 1,482,028 -0.34(-8.13%)
Nov 14, 2008 3.990 4.390 3.810 4.180 2,084,442 +0.21(+5.29%)
Nov 13, 2008 3.810 4.010 3.420 3.970 2,687,058 +0.27(+7.30%)
Nov 12, 2008 3.480 3.900 3.450 3.700 3,752,641 +0.02(+0.54%)
Nov 11, 2008 4.090 4.090 3.560 3.680 6,424,240 -0.45(-10.90%)
Nov 10, 2008 4.710 4.840 4.020 4.130 7,667,937 -0.11(-2.59%)
Nov 07, 2008 5.580 5.680 4.230 4.240 9,706,077 -1.04(-19.70%)
Nov 06, 2008 5.890 5.960 5.070 5.280 5,240,632 -0.88(-14.29%)
Nov 05, 2008 7.100 7.210 6.100 6.160 3,173,033 -1.29(-17.32%)
Nov 04, 2008 7.630 7.630 7.310 7.450 1,340,089 +0.22(+3.04%)
Nov 03, 2008 7.300 7.470 7.070 7.230 642,575 +0.08(+1.12%)
Oct 31, 2008 7.460 7.600 7.100 7.150 1,335,124 -0.71(-9.03%)
Oct 30, 2008 7.810 8.250 7.380 7.860 917,268 +0.51(+6.94%)
Oct 29, 2008 6.760 7.540 6.610 7.350 1,750,391 +0.77(+11.70%)
Oct 28, 2008 6.590 6.590 6.130 6.580 1,717,531 +0.49(+8.05%)
Oct 27, 2008 6.450 6.700 6.090 6.090 740,707 -0.51(-7.73%)
Oct 24, 2008 6.000 6.980 6.000 6.600 1,057,220 -0.16(-2.37%)
Oct 23, 2008 6.880 7.210 6.520 6.760 1,246,713 -0.39(-5.45%)
Oct 22, 2008 7.800 7.880 6.990 7.150 1,062,049 -0.99(-12.16%)
Oct 21, 2008 8.290 8.650 7.930 8.140 1,096,705 -0.36(-4.24%)
Oct 20, 2008 7.960 8.500 7.710 8.500 1,348,000 +1.19(+16.28%)
Oct 17, 2008 6.990 8.160 6.620 7.310 1,698,020 +0.69(+10.42%)
Oct 16, 2008 7.100 7.410 6.370 6.620 1,055,896 -0.29(-4.20%)
Oct 15, 2008 7.050 7.550 6.790 6.910 1,678,379 -1.07(-13.41%)
Oct 14, 2008 8.800 8.900 7.550 7.980 1,800,650 +1.36(+20.54%)
Oct 10, 2008 7.300 7.730 5.980 6.620 3,123,715 -1.20(-15.35%)
Oct 09, 2008 8.800 8.800 7.590 7.820 1,066,844 -0.66(-7.78%)
Oct 08, 2008 7.100 8.490 7.040 8.480 2,472,191 +0.64(+8.16%)
Oct 07, 2008 8.230 9.340 7.760 7.840 2,640,784 +0.25(+3.29%)
Oct 06, 2008 7.090 7.700 6.840 7.590 1,716,372 -0.56(-6.87%)
Oct 03, 2008 8.750 9.100 8.060 8.150 1,582,864 -0.18(-2.16%)
Oct 02, 2008 9.400 9.400 7.830 8.330 1,648,593 -1.26(-13.14%)
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.