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 28, 2011 13.31 13.34 12.66 12.80 1,725,610 -0.54(-4.05%)
Feb 25, 2011 13.25 13.46 13.23 13.34 895,737 +0.00(+0.00%)
Feb 24, 2011 13.21 13.56 13.11 13.34 1,095,307 +0.02(+0.15%)
Feb 23, 2011 13.30 13.48 13.18 13.32 742,139 -0.02(-0.15%)
Feb 22, 2011 13.50 13.71 13.27 13.34 754,100 -0.21(-1.55%)
Feb 18, 2011 13.83 13.84 13.53 13.55 463,411 -0.23(-1.67%)
Feb 17, 2011 14.10 14.10 13.60 13.78 749,356 -0.26(-1.85%)
Feb 16, 2011 14.03 14.07 13.90 14.04 488,847 +0.04(+0.29%)
Feb 15, 2011 14.00 14.08 13.86 14.00 761,445 +0.17(+1.23%)
Feb 14, 2011 13.50 14.01 13.50 13.83 619,834 +0.35(+2.60%)
Feb 11, 2011 13.62 13.67 13.44 13.48 399,468 -0.14(-1.03%)
Feb 10, 2011 13.47 13.77 13.33 13.62 508,390 +0.10(+0.74%)
Feb 09, 2011 13.98 14.00 13.43 13.52 1,185,410 -0.42(-3.01%)
Feb 08, 2011 14.07 14.20 13.91 13.94 648,045 -0.13(-0.92%)
Feb 07, 2011 14.10 14.29 14.06 14.07 704,103 -0.01(-0.07%)
Feb 04, 2011 14.21 14.30 13.98 14.08 568,054 -0.20(-1.40%)
Feb 03, 2011 14.06 14.28 13.75 14.28 820,989 +0.34(+2.44%)
Feb 02, 2011 14.03 14.05 13.82 13.94 570,951 -0.15(-1.06%)
Feb 01, 2011 13.61 14.19 13.61 14.09 1,154,837 +0.50(+3.68%)
Jan 31, 2011 13.50 13.60 13.35 13.59 739,868 +0.10(+0.74%)
Jan 28, 2011 13.56 13.73 13.42 13.49 909,725 -0.13(-0.95%)
Jan 27, 2011 13.94 13.94 13.43 13.62 664,433 -0.27(-1.94%)
Jan 26, 2011 13.50 13.91 13.45 13.89 1,183,387 +0.52(+3.89%)
Jan 25, 2011 13.55 13.58 13.26 13.37 1,069,276 -0.31(-2.27%)
Jan 24, 2011 13.73 13.92 13.49 13.68 773,592 -0.02(-0.15%)
Jan 21, 2011 14.12 14.33 13.67 13.70 912,202 -0.41(-2.91%)
Jan 20, 2011 14.43 14.43 13.86 14.11 1,353,731 -0.44(-3.02%)
Jan 19, 2011 14.87 14.95 14.47 14.55 617,367 -0.37(-2.48%)
Jan 18, 2011 14.99 15.07 14.84 14.92 476,783 -0.02(-0.13%)
Jan 17, 2011 15.02 15.02 14.81 14.94 158,573 -0.06(-0.40%)
Jan 14, 2011 14.95 15.00 14.82 15.00 430,162 +0.02(+0.13%)
Jan 13, 2011 15.33 15.34 14.92 14.98 1,237,514 -0.27(-1.77%)
Jan 12, 2011 15.15 15.34 15.13 15.25 1,364,043 +0.32(+2.14%)
Jan 11, 2011 14.56 15.17 14.54 14.93 957,638 +0.50(+3.47%)
Jan 10, 2011 14.31 14.49 14.02 14.43 983,111 +0.05(+0.35%)
Jan 07, 2011 14.22 14.55 14.09 14.38 1,326,996 +0.11(+0.77%)
Jan 06, 2011 14.67 14.74 14.16 14.27 1,000,315 -0.42(-2.86%)
Jan 05, 2011 14.72 14.89 14.57 14.69 1,173,452 -0.21(-1.41%)
Jan 04, 2011 15.18 15.43 14.75 14.90 1,948,787 +0.30(+2.05%)
Dec 31, 2010 14.75 14.92 14.60 14.60 737,642 -0.12(-0.82%)
Dec 30, 2010 14.70 14.88 14.53 14.72 962,146 +0.16(+1.10%)
Dec 29, 2010 13.94 14.68 13.94 14.56 1,380,097 +0.99(+7.30%)
Dec 24, 2010 13.60 13.60 13.47 13.57 53,227 +0.07(+0.52%)
Dec 23, 2010 13.69 13.69 13.45 13.50 629,510 -0.12(-0.88%)
Dec 22, 2010 13.86 13.86 13.56 13.62 281,592 -0.13(-0.95%)
Dec 21, 2010 13.58 13.79 13.58 13.75 535,204 +0.18(+1.33%)
Dec 20, 2010 13.72 13.79 13.52 13.57 382,813 -0.07(-0.51%)
Dec 17, 2010 13.85 13.85 13.48 13.64 2,612,142 +0.01(+0.07%)
Dec 16, 2010 13.41 13.64 13.26 13.63 1,044,096 +0.15(+1.11%)
Dec 15, 2010 13.66 13.66 13.33 13.48 614,565 -0.19(-1.39%)
Dec 14, 2010 14.10 14.11 13.67 13.67 925,552 -0.41(-2.91%)
Dec 13, 2010 13.92 14.24 13.90 14.08 970,379 +0.19(+1.37%)
Dec 10, 2010 13.42 13.92 13.39 13.89 812,025 +0.46(+3.43%)
Dec 09, 2010 13.50 13.64 13.33 13.43 1,094,315 +0.13(+0.98%)
Dec 08, 2010 13.42 13.57 13.20 13.30 795,603 -0.17(-1.26%)
Dec 07, 2010 14.00 14.00 13.41 13.47 1,192,046 -0.29(-2.11%)
Dec 06, 2010 13.25 13.89 13.07 13.76 4,779,091 +0.63(+4.80%)
Dec 03, 2010 12.91 13.15 12.91 13.13 644,648 +0.12(+0.92%)
Dec 02, 2010 13.16 13.24 12.95 13.01 598,626 -0.09(-0.69%)
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.