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, 2009 8.090 8.510 8.000 8.000 2,103,502 -0.05(-0.62%)
Apr 29, 2009 7.800 8.170 7.670 8.050 1,618,454 +0.37(+4.82%)
Apr 28, 2009 7.270 7.910 6.790 7.680 2,204,066 +0.19(+2.54%)
Apr 27, 2009 6.480 7.720 6.400 7.490 3,821,836 +0.80(+11.96%)
Apr 24, 2009 6.280 6.840 6.240 6.690 1,951,621 +0.45(+7.21%)
Apr 23, 2009 6.340 6.340 6.070 6.240 887,149 +0.00(+0.00%)
Apr 22, 2009 6.000 6.400 5.900 6.240 1,953,765 +0.20(+3.31%)
Apr 21, 2009 5.700 6.190 5.650 6.040 1,286,471 +0.17(+2.90%)
Apr 20, 2009 6.130 6.250 5.800 5.870 1,354,448 -0.53(-8.28%)
Apr 17, 2009 6.300 6.530 6.050 6.400 1,899,902 +0.15(+2.40%)
Apr 16, 2009 6.170 6.430 6.050 6.250 1,308,889 +0.17(+2.80%)
Apr 15, 2009 5.920 6.200 5.800 6.080 2,178,426 +0.16(+2.70%)
Apr 14, 2009 5.950 6.250 5.750 5.920 2,027,848 -0.03(-0.50%)
Apr 13, 2009 5.730 6.050 5.510 5.950 1,713,725 +0.33(+5.87%)
Apr 09, 2009 5.480 5.760 4.800 5.620 1,363,837 +0.42(+8.08%)
Apr 08, 2009 5.020 5.760 4.800 5.200 1,072,943 +0.10(+1.96%)
Apr 07, 2009 5.280 5.760 5.100 5.100 1,311,902 -0.33(-6.08%)
Apr 06, 2009 5.640 5.760 5.430 5.430 1,149,136 -0.33(-5.73%)
Apr 03, 2009 5.410 5.760 4.800 5.760 1,353,823 +0.33(+6.08%)
Apr 02, 2009 5.510 5.430 5.340 5.430 2,221,302 +0.09(+1.69%)
Apr 01, 2009 5.070 5.340 4.970 5.340 1,569,165 +0.37(+7.44%)
Mar 31, 2009 5.000 4.970 4.800 4.970 1,077,863 +0.17(+3.54%)
Mar 30, 2009 4.960 5.350 4.800 4.800 2,165,788 -0.55(-10.28%)
Mar 26, 2009 5.380 5.350 5.150 5.350 1,303,980 +0.20(+3.88%)
Mar 25, 2009 5.010 5.150 5.000 5.150 1,753,098 +0.15(+3.00%)
Mar 24, 2009 4.920 5.000 4.950 5.000 952,816 +0.05(+1.01%)
Mar 23, 2009 5.190 5.000 4.920 4.950 1,906,611 +0.00(+0.00%)
Mar 20, 2009 5.500 5.310 4.950 4.950 1,677,645 -0.36(-6.78%)
Mar 19, 2009 5.200 5.470 4.950 5.310 1,605,694 +0.36(+7.27%)
Mar 18, 2009 4.950 5.060 4.920 4.950 1,006,394 -0.11(-2.17%)
Mar 17, 2009 4.770 5.160 4.860 5.060 711,152 +0.20(+4.12%)
Mar 16, 2009 4.810 5.100 4.610 4.860 1,005,446 +0.25(+5.42%)
Mar 13, 2009 4.920 5.040 4.610 4.610 957,191 -0.28(-5.73%)
Mar 12, 2009 4.800 4.940 4.770 4.890 650,751 +0.15(+3.16%)
Mar 11, 2009 4.440 4.810 4.320 4.740 1,548,713 +0.39(+8.97%)
Mar 10, 2009 3.990 4.450 3.980 4.350 1,737,683 +0.67(+18.21%)
Mar 09, 2009 3.750 3.860 3.680 3.680 602,723 -0.05(-1.34%)
Mar 06, 2009 3.850 4.040 3.650 3.730 924,649 -0.05(-1.32%)
Mar 05, 2009 3.780 3.900 3.720 3.780 510,767 -0.12(-3.08%)
Mar 04, 2009 3.760 4.010 3.700 3.900 863,469 +0.20(+5.41%)
Mar 02, 2009 3.860 3.900 3.600 3.700 1,294,105 -0.22(-5.61%)
Feb 27, 2009 3.820 4.150 3.770 3.920 539,057 -0.03(-0.76%)
Feb 26, 2009 3.810 4.140 3.810 3.950 990,681 +0.19(+5.05%)
Feb 25, 2009 3.790 3.870 3.700 3.760 723,056 +0.01(+0.27%)
Feb 24, 2009 3.710 3.800 3.500 3.750 1,307,486 +0.02(+0.54%)
Feb 23, 2009 3.990 3.990 3.680 3.730 748,088 -0.12(-3.12%)
Feb 20, 2009 3.990 4.100 3.800 3.850 632,674 -0.20(-4.94%)
Feb 19, 2009 4.500 4.510 3.980 4.050 1,439,144 -0.17(-4.03%)
Feb 18, 2009 4.600 4.670 4.190 4.220 1,153,730 -0.34(-7.46%)
Feb 17, 2009 4.870 4.900 4.460 4.560 1,426,666 -0.46(-9.16%)
Feb 13, 2009 5.190 5.250 5.000 5.020 313,449 -0.12(-2.33%)
Feb 12, 2009 5.140 5.300 4.970 5.140 458,357 -0.06(-1.15%)
Feb 11, 2009 4.990 5.210 4.970 5.200 636,733 +0.35(+7.22%)
Feb 10, 2009 5.310 5.440 4.800 4.850 1,539,479 -0.52(-9.68%)
Feb 09, 2009 5.500 5.500 5.230 5.370 636,019 +0.04(+0.75%)
Feb 06, 2009 5.050 5.420 5.050 5.330 1,613,796 +0.33(+6.60%)
Feb 05, 2009 4.850 5.000 4.670 5.000 827,590 +0.15(+3.09%)
Feb 04, 2009 4.510 4.940 4.510 4.850 1,054,188 +0.31(+6.83%)
Feb 03, 2009 4.640 4.720 4.450 4.540 876,375 -0.11(-2.37%)
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.