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 24, 2011 10.36 10.37 10.03 10.11 702,777 -0.25(-2.41%)
May 20, 2011 10.39 10.45 10.13 10.36 562,531 +0.06(+0.58%)
May 19, 2011 10.42 10.46 10.15 10.30 2,357,606 -0.03(-0.29%)
May 18, 2011 10.41 10.50 10.30 10.33 347,769 +0.05(+0.49%)
May 17, 2011 9.950 10.36 9.860 10.28 831,983 +0.27(+2.70%)
May 16, 2011 10.28 10.43 9.970 10.01 1,543,171 -0.31(-3.00%)
May 13, 2011 10.36 10.51 10.23 10.32 784,656 +0.03(+0.29%)
May 12, 2011 10.11 10.47 10.11 10.29 601,583 +0.04(+0.39%)
May 11, 2011 10.50 10.50 10.18 10.25 630,411 -0.25(-2.38%)
May 10, 2011 10.30 10.67 10.29 10.50 1,007,100 +0.20(+1.94%)
May 09, 2011 11.20 11.20 10.17 10.30 1,827,881 -0.57(-5.24%)
May 06, 2011 10.96 11.10 10.79 10.87 947,098 -0.03(-0.28%)
May 05, 2011 11.05 11.26 10.85 10.90 807,436 -0.31(-2.77%)
May 04, 2011 11.42 11.49 11.11 11.21 470,716 -0.24(-2.10%)
May 03, 2011 11.57 11.71 11.44 11.45 751,000 -0.12(-1.04%)
May 02, 2011 11.72 11.58 11.52 11.57 711,254 -0.06(-0.52%)
Apr 29, 2011 11.74 11.75 11.59 11.63 328,093 -0.05(-0.43%)
Apr 28, 2011 11.75 12.03 11.56 11.68 967,292 -0.07(-0.60%)
Apr 27, 2011 11.59 11.87 11.38 11.75 566,467 +0.11(+0.95%)
Apr 26, 2011 11.60 11.76 11.60 11.64 337,781 -0.04(-0.34%)
Apr 25, 2011 11.68 11.82 11.66 11.68 310,130 -0.01(-0.09%)
Apr 21, 2011 11.65 11.73 11.46 11.69 355,375 +0.11(+0.95%)
Apr 20, 2011 11.37 11.83 11.37 11.58 1,129,478 +0.38(+3.39%)
Apr 19, 2011 11.15 11.21 11.02 11.20 900,091 +0.08(+0.72%)
Apr 18, 2011 11.38 11.47 11.06 11.12 1,112,936 -0.33(-2.88%)
Apr 15, 2011 11.59 11.59 11.43 11.45 437,126 -0.08(-0.69%)
Apr 14, 2011 11.92 11.94 11.50 11.53 1,012,339 -0.39(-3.27%)
Apr 13, 2011 12.19 12.23 11.91 11.92 552,428 -0.22(-1.81%)
Apr 12, 2011 12.29 12.29 11.91 12.14 1,261,111 -0.19(-1.54%)
Apr 11, 2011 12.64 12.77 12.19 12.33 438,430 -0.29(-2.30%)
Apr 08, 2011 12.89 12.92 12.59 12.62 546,032 -0.14(-1.10%)
Apr 07, 2011 12.90 13.05 12.73 12.76 655,731 -0.19(-1.47%)
Apr 06, 2011 12.95 13.02 12.69 12.95 962,348 +0.10(+0.78%)
Apr 05, 2011 12.82 12.89 12.56 12.85 743,338 +0.19(+1.50%)
Apr 04, 2011 12.20 12.75 12.20 12.66 966,631 +0.53(+4.37%)
Apr 01, 2011 12.16 12.20 11.90 12.13 614,642 -0.02(-0.16%)
Mar 31, 2011 12.09 12.22 12.05 12.15 553,792 +0.11(+0.91%)
Mar 30, 2011 12.10 12.25 11.94 12.04 1,211,498 -0.06(-0.50%)
Mar 29, 2011 12.05 12.20 11.97 12.10 743,450 -0.08(-0.66%)
Mar 28, 2011 12.32 12.37 12.10 12.18 616,523 -0.14(-1.14%)
Mar 25, 2011 12.20 12.39 12.16 12.32 704,257 +0.04(+0.33%)
Mar 24, 2011 12.50 12.53 12.21 12.28 638,733 -0.20(-1.60%)
Mar 23, 2011 12.20 12.57 12.12 12.48 618,179 +0.28(+2.30%)
Mar 22, 2011 12.49 12.49 12.17 12.20 615,396 -0.21(-1.69%)
Mar 21, 2011 12.30 12.50 12.25 12.41 738,951 +0.10(+0.81%)
Mar 18, 2011 12.33 12.35 12.13 12.31 701,473 +0.22(+1.82%)
Mar 17, 2011 11.92 12.20 11.82 12.09 1,169,627 +0.44(+3.78%)
Mar 16, 2011 12.00 12.36 11.59 11.65 1,539,848 -0.18(-1.52%)
Mar 15, 2011 11.09 11.96 11.09 11.83 2,758,152 +0.02(+0.17%)
Mar 14, 2011 11.76 11.97 11.59 11.81 1,482,142 -0.06(-0.51%)
Mar 11, 2011 11.37 12.19 11.37 11.87 794,525 +0.19(+1.63%)
Mar 10, 2011 11.70 11.81 11.25 11.68 3,613,817 -0.21(-1.77%)
Mar 09, 2011 12.28 12.34 11.86 11.89 1,255,040 -0.51(-4.11%)
Mar 08, 2011 12.30 12.41 12.03 12.40 1,667,623 +0.04(+0.32%)
Mar 07, 2011 12.80 12.86 12.28 12.36 1,716,239 -0.39(-3.06%)
Mar 04, 2011 12.75 12.91 12.65 12.75 422,879 +0.01(+0.08%)
Mar 03, 2011 12.65 12.78 12.44 12.74 944,901 +0.12(+0.95%)
Mar 02, 2011 12.77 12.95 12.62 12.62 1,019,656 -0.10(-0.79%)
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.