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 (%)
May 31, 2010 10.40 10.70 10.35 10.66 546,462 +0.33(+3.19%)
May 28, 2010 10.64 10.54 10.17 10.33 637,662 -0.19(-1.81%)
May 27, 2010 10.34 10.56 10.29 10.52 1,263,684 +0.52(+5.20%)
May 26, 2010 10.28 10.28 9.980 10.00 1,599,269 +0.24(+2.46%)
May 25, 2010 9.390 9.840 9.110 9.760 1,280,108 -0.25(-2.50%)
May 21, 2010 9.500 10.20 9.370 10.01 1,080,036 +0.36(+3.73%)
May 20, 2010 9.300 9.810 9.570 9.650 1,722,944 -0.09(-0.92%)
May 19, 2010 10.00 10.20 9.500 9.740 3,081,391 -0.41(-4.04%)
May 18, 2010 10.68 10.68 10.15 10.15 860,275 -0.25(-2.40%)
May 17, 2010 10.70 10.75 10.14 10.40 1,076,712 -0.42(-3.88%)
May 14, 2010 11.20 11.20 10.60 10.82 938,019 -0.39(-3.48%)
May 13, 2010 11.39 11.40 11.13 11.21 777,317 -0.09(-0.80%)
May 12, 2010 11.20 11.34 11.20 11.30 1,210,629 +0.16(+1.44%)
May 11, 2010 11.45 11.50 11.14 11.14 1,583,589 -0.38(-3.30%)
May 10, 2010 11.91 11.69 11.50 11.52 1,258,787 +0.20(+1.77%)
May 07, 2010 11.09 11.35 10.75 11.32 2,522,786 +0.38(+3.47%)
May 06, 2010 11.49 11.49 10.65 10.94 5,469,915 -0.75(-6.42%)
May 05, 2010 11.67 12.02 11.63 11.69 1,449,987 -0.14(-1.18%)
May 04, 2010 12.12 12.12 11.68 11.83 1,711,326 -0.29(-2.39%)
May 03, 2010 13.06 13.21 12.12 12.12 2,424,440 -0.89(-6.84%)
Apr 30, 2010 13.26 13.35 12.95 13.01 932,747 -0.09(-0.69%)
Apr 29, 2010 13.35 13.50 13.06 13.10 1,054,617 -0.03(-0.23%)
Apr 28, 2010 13.40 13.53 13.12 13.13 764,641 -0.17(-1.28%)
Apr 27, 2010 13.79 13.85 13.30 13.30 1,488,026 -0.55(-3.97%)
Apr 26, 2010 13.45 14.02 13.44 13.85 1,986,863 +0.58(+4.37%)
Apr 23, 2010 12.81 13.39 12.81 13.27 1,834,786 +0.57(+4.49%)
Apr 22, 2010 12.81 12.91 12.65 12.70 820,927 -0.24(-1.85%)
Apr 21, 2010 13.27 13.27 12.75 12.94 1,229,132 -0.20(-1.52%)
Apr 20, 2010 13.32 13.50 13.10 13.14 1,101,709 -0.06(-0.45%)
Apr 19, 2010 13.18 13.29 12.92 13.20 1,146,660 -0.23(-1.71%)
Apr 16, 2010 13.77 13.93 13.31 13.43 1,435,309 -0.49(-3.52%)
Apr 15, 2010 13.98 14.08 13.83 13.92 915,853 +0.06(+0.43%)
Apr 14, 2010 13.80 13.98 13.72 13.86 559,560 +0.19(+1.39%)
Apr 13, 2010 13.93 13.93 13.63 13.67 538,024 -0.35(-2.50%)
Apr 12, 2010 14.14 14.34 14.02 14.02 495,567 +0.00(+0.00%)
Apr 09, 2010 14.20 14.36 13.95 14.02 751,675 -0.10(-0.71%)
Apr 08, 2010 14.00 14.17 13.90 14.12 250,704 -0.07(-0.49%)
Apr 07, 2010 14.41 14.42 14.07 14.19 748,069 -0.22(-1.53%)
Apr 06, 2010 14.50 14.50 14.32 14.41 385,132 -0.08(-0.55%)
Apr 05, 2010 14.40 14.70 14.30 14.49 1,275,255 +0.21(+1.47%)
Apr 01, 2010 14.28 14.28 14.28 0 +0.56(+4.08%)
Mar 31, 2010 13.91 14.04 13.69 13.72 943,853 -0.26(-1.86%)
Mar 30, 2010 13.73 13.99 13.69 13.98 1,586,622 +0.16(+1.16%)
Mar 29, 2010 13.45 13.82 13.45 13.82 805,847 +0.41(+3.06%)
Mar 26, 2010 13.40 13.52 13.30 13.41 872,453 +0.07(+0.52%)
Mar 25, 2010 13.98 13.99 13.28 13.34 808,143 -0.53(-3.82%)
Mar 24, 2010 13.69 13.92 13.60 13.87 661,154 +0.06(+0.43%)
Mar 23, 2010 13.57 13.92 13.56 13.81 591,436 +0.18(+1.32%)
Mar 22, 2010 13.20 13.63 13.02 13.63 637,680 +0.35(+2.64%)
Mar 19, 2010 13.87 13.88 13.25 13.28 1,054,177 -0.53(-3.84%)
Mar 18, 2010 13.78 13.95 13.70 13.81 583,567 +0.04(+0.29%)
Mar 17, 2010 13.85 13.98 13.72 13.77 868,737 +0.01(+0.07%)
Mar 16, 2010 14.05 14.07 13.64 13.76 1,013,371 -0.16(-1.15%)
Mar 15, 2010 13.90 13.92 13.75 13.92 538,124 +0.00(+0.00%)
Mar 12, 2010 13.90 14.07 13.67 13.92 847,973 +0.20(+1.46%)
Mar 11, 2010 13.92 14.06 13.65 13.72 924,874 -0.20(-1.44%)
Mar 10, 2010 14.29 14.29 13.90 13.92 924,628 -0.39(-2.73%)
Mar 09, 2010 14.60 14.63 14.04 14.31 641,063 -0.44(-2.98%)
Mar 08, 2010 14.97 14.99 14.62 14.75 1,168,073 -0.07(-0.47%)
Mar 05, 2010 14.57 14.83 14.51 14.82 828,437 +0.53(+3.71%)
Mar 04, 2010 14.58 14.82 14.12 14.29 721,218 -0.34(-2.32%)
Mar 03, 2010 14.83 14.96 14.61 14.63 722,209 -0.04(-0.27%)
Mar 02, 2010 14.89 15.00 14.57 14.67 917,438 -0.17(-1.15%)
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.