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 31, 2008 15.72 16.60 15.60 16.34 604,301 +0.26(+1.62%)
Jan 30, 2008 15.55 16.31 15.55 16.08 1,024,077 +0.38(+2.42%)
Jan 29, 2008 15.24 15.76 15.09 15.70 1,337,346 +0.66(+4.39%)
Jan 28, 2008 14.68 15.32 14.10 15.04 649,707 +0.36(+2.45%)
Jan 25, 2008 15.88 16.04 14.63 14.68 1,502,562 -0.50(-3.29%)
Jan 24, 2008 14.95 15.50 14.70 15.18 1,413,269 +0.94(+6.60%)
Jan 23, 2008 13.70 14.28 13.15 14.24 1,845,238 +0.04(+0.28%)
Jan 22, 2008 12.65 14.87 12.65 14.20 2,599,849 +1.21(+9.31%)
Jan 21, 2008 14.24 14.34 12.82 12.99 1,425,700 -2.51(-16.19%)
Jan 18, 2008 16.16 16.34 14.85 15.50 1,439,511 -0.18(-1.15%)
Jan 17, 2008 16.95 17.23 15.40 15.68 2,047,591 -0.85(-5.14%)
Jan 16, 2008 16.00 16.95 16.00 16.53 3,317,252 +0.24(+1.47%)
Jan 15, 2008 15.78 16.90 15.76 16.29 2,900,813 +0.14(+0.87%)
Jan 14, 2008 15.30 16.21 15.27 16.15 1,557,758 +0.93(+6.11%)
Jan 11, 2008 15.09 15.40 14.91 15.22 1,309,420 -0.23(-1.49%)
Jan 10, 2008 15.14 15.45 14.70 15.45 1,261,604 +0.05(+0.32%)
Jan 09, 2008 15.84 15.84 14.72 15.40 1,920,441 -0.50(-3.14%)
Jan 08, 2008 16.10 16.18 15.76 15.90 1,141,190 +0.15(+0.95%)
Jan 07, 2008 16.55 16.63 15.51 15.75 1,047,382 -0.97(-5.80%)
Jan 04, 2008 16.97 17.00 16.61 16.72 787,502 -0.64(-3.69%)
Jan 03, 2008 17.49 17.59 17.02 17.36 1,512,113 -0.14(-0.80%)
Jan 02, 2008 17.10 17.60 16.95 17.50 688,180 +0.52(+3.06%)
Jan 01, 2008 16.98 16.98 16.98 16.98 0 +0.00(+0.00%)
Dec 31, 2007 17.25 17.25 16.80 16.98 861,164 -0.42(-2.41%)
Dec 28, 2007 17.88 18.00 17.15 17.40 426,525 -0.32(-1.81%)
Dec 27, 2007 18.40 18.45 17.57 17.72 606,392 -0.13(-0.73%)
Dec 26, 2007 17.50 18.10 17.48 17.85 596,763 +0.00(+0.00%)
Dec 24, 2007 17.50 18.10 17.48 17.85 596,763 +0.37(+2.12%)
Dec 21, 2007 16.56 17.63 16.56 17.48 2,052,955 +1.28(+7.90%)
Dec 20, 2007 15.65 16.22 15.50 16.20 967,311 +0.69(+4.45%)
Dec 19, 2007 15.36 15.93 15.12 15.51 1,184,846 +0.12(+0.78%)
Dec 18, 2007 16.03 16.19 14.66 15.39 1,961,415 -0.42(-2.66%)
Dec 17, 2007 16.31 16.50 15.42 15.81 1,709,069 -0.88(-5.27%)
Dec 14, 2007 16.75 16.86 16.10 16.69 2,404,758 -0.39(-2.28%)
Dec 13, 2007 17.40 17.86 16.89 17.08 3,927,845 -1.87(-9.87%)
Dec 12, 2007 20.03 20.33 18.75 18.95 1,486,406 -0.64(-3.27%)
Dec 11, 2007 20.15 20.63 19.55 19.59 1,287,474 -0.71(-3.50%)
Dec 10, 2007 20.16 20.39 19.96 20.30 1,095,401 +0.35(+1.75%)
Dec 07, 2007 19.80 20.10 19.68 19.95 857,904 +0.34(+1.73%)
Dec 06, 2007 19.50 19.80 19.23 19.61 1,011,026 +0.26(+1.34%)
Dec 05, 2007 20.30 20.47 19.05 19.35 1,550,232 -0.44(-2.22%)
Dec 04, 2007 21.15 21.50 19.38 19.79 3,641,536 -1.50(-7.05%)
Dec 03, 2007 20.40 25.00 19.97 21.29 4,129,711 +1.32(+6.61%)
Nov 30, 2007 19.77 20.38 19.45 19.97 1,054,238 +0.67(+3.47%)
Nov 29, 2007 19.52 19.71 18.75 19.30 938,211 -0.17(-0.87%)
Nov 28, 2007 18.65 19.60 18.43 19.47 1,089,445 +1.23(+6.74%)
Nov 27, 2007 19.10 19.10 18.00 18.24 2,586,575 -1.00(-5.20%)
Nov 26, 2007 21.09 21.43 19.01 19.24 1,870,366 -0.62(-3.12%)
Nov 23, 2007 18.77 20.25 18.77 19.86 1,703,637 +1.86(+10.33%)
Nov 21, 2007 17.83 18.33 17.33 18.00 1,266,563 -0.32(-1.75%)
Nov 20, 2007 18.00 18.75 17.64 18.32 1,610,073 +1.12(+6.51%)
Nov 19, 2007 18.32 18.40 17.10 17.20 2,357,870 -1.25(-6.78%)
Nov 16, 2007 19.39 19.40 18.32 18.45 3,530,626 -0.88(-4.55%)
Nov 15, 2007 20.20 20.55 19.17 19.33 2,269,392 -1.59(-7.60%)
Nov 14, 2007 19.77 21.49 19.40 20.92 3,693,681 +0.31(+1.50%)
Nov 13, 2007 20.73 21.03 20.03 20.61 1,899,094 +0.38(+1.88%)
Nov 12, 2007 22.36 22.36 20.23 20.23 2,805,514 -2.86(-12.39%)
Nov 09, 2007 20.50 23.20 19.75 23.09 6,264,656 -0.41(-1.74%)
Nov 08, 2007 23.35 24.05 20.75 23.50 1,781,921 +0.60(+2.62%)
Nov 07, 2007 24.65 24.92 22.87 22.90 910,720 -2.02(-8.11%)
Nov 06, 2007 24.15 25.19 24.15 24.92 1,081,831 +0.94(+3.92%)
Nov 05, 2007 23.00 24.13 22.85 23.98 628,187 +0.38(+1.61%)
Nov 02, 2007 24.05 24.13 22.77 23.60 1,390,729 -0.22(-0.92%)
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.