Skip to main content
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 (%)
Jan 30, 2009 5.000 5.010 4.680 4.720 3,703,031 -0.21(-4.26%)
Jan 29, 2009 5.000 5.070 4.800 4.930 1,012,588 -0.15(-2.95%)
Jan 28, 2009 5.110 5.230 5.030 5.080 1,482,104 +0.16(+3.25%)
Jan 27, 2009 5.300 5.300 4.820 4.920 1,849,747 -0.67(-11.99%)
Jan 26, 2009 5.580 5.800 5.410 5.590 825,898 +0.11(+2.01%)
Jan 23, 2009 5.230 5.540 5.070 5.480 550,760 +0.18(+3.40%)
Jan 22, 2009 5.450 5.450 5.190 5.300 253,917 -0.12(-2.21%)
Jan 21, 2009 5.590 5.600 5.320 5.420 441,674 -0.10(-1.81%)
Jan 20, 2009 5.780 5.790 5.410 5.520 578,850 -0.25(-4.33%)
Jan 19, 2009 5.800 5.800 5.620 5.770 157,885 +0.17(+3.04%)
Jan 16, 2009 5.810 5.910 5.350 5.600 681,141 +0.22(+4.09%)
Jan 15, 2009 5.200 5.390 4.760 5.380 916,095 +0.14(+2.67%)
Jan 14, 2009 5.440 5.450 5.150 5.240 941,220 -0.45(-7.91%)
Jan 13, 2009 5.510 5.890 5.500 5.690 1,075,353 -0.01(-0.18%)
Jan 12, 2009 5.810 5.870 5.260 5.700 1,719,056 -0.35(-5.79%)
Jan 09, 2009 6.280 6.400 5.860 6.050 1,135,441 -0.11(-1.79%)
Jan 08, 2009 6.020 6.180 5.770 6.160 1,282,445 +0.04(+0.65%)
Jan 07, 2009 6.250 6.300 6.000 6.120 2,312,672 -0.28(-4.38%)
Jan 06, 2009 6.000 6.720 5.950 6.400 2,468,994 +0.53(+9.03%)
Jan 05, 2009 5.390 6.000 5.300 5.870 2,233,939 +0.32(+5.77%)
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.