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 29, 2009 10.25 10.46 9.920 10.29 1,582,164 +0.21(+2.08%)
May 28, 2009 9.770 10.08 9.560 10.08 1,256,297 +0.33(+3.38%)
May 27, 2009 9.790 10.18 9.660 9.750 1,007,530 +0.00(+0.00%)
May 26, 2009 9.500 9.790 9.450 9.750 1,189,225 +0.14(+1.46%)
May 25, 2009 9.690 9.790 9.520 9.610 155,204 -0.07(-0.72%)
May 22, 2009 9.780 9.850 9.050 9.680 1,346,361 +0.09(+0.94%)
May 21, 2009 10.25 10.25 9.540 9.590 1,771,473 -0.95(-9.01%)
May 20, 2009 10.50 11.03 10.38 10.54 1,896,178 +0.21(+2.03%)
May 19, 2009 9.250 10.77 9.250 10.33 2,664,321 +1.39(+15.55%)
May 17, 2009 8.940 9.150 8.840 8.940 75,132 +0.07(+0.79%)
May 15, 2009 8.940 9.150 8.840 8.870 825,565 -0.12(-1.33%)
May 14, 2009 8.790 9.080 8.600 8.990 1,192,647 -0.02(-0.22%)
May 13, 2009 9.170 9.240 8.850 9.010 1,091,368 -0.30(-3.22%)
May 12, 2009 9.290 9.310 9.040 9.310 1,216,777 +0.31(+3.44%)
May 11, 2009 8.940 9.150 8.800 9.000 2,015,190 -0.15(-1.64%)
May 08, 2009 9.000 9.260 8.790 9.150 2,545,008 +0.68(+8.03%)
May 07, 2009 9.010 9.210 8.160 8.470 2,170,383 -0.48(-5.36%)
May 06, 2009 9.210 9.350 8.830 8.950 1,985,200 -0.17(-1.86%)
May 05, 2009 9.050 9.500 8.780 9.120 2,001,143 +0.12(+1.33%)
May 04, 2009 8.810 9.100 8.620 9.000 2,422,161 +0.56(+6.64%)
May 01, 2009 8.000 8.610 8.000 8.440 2,820,328 +0.44(+5.50%)
Apr 30, 2009 8.090 8.510 8.000 8.000 2,103,502 -0.05(-0.62%)
Apr 29, 2009 7.800 8.170 7.670 8.050 1,618,454 +0.37(+4.82%)
Apr 28, 2009 7.270 7.910 6.790 7.680 2,204,066 +0.19(+2.54%)
Apr 27, 2009 6.480 7.720 6.400 7.490 3,821,836 +0.80(+11.96%)
Apr 24, 2009 6.280 6.840 6.240 6.690 1,951,621 +0.45(+7.21%)
Apr 23, 2009 6.340 6.340 6.070 6.240 887,149 +0.00(+0.00%)
Apr 22, 2009 6.000 6.400 5.900 6.240 1,953,765 +0.20(+3.31%)
Apr 21, 2009 5.700 6.190 5.650 6.040 1,286,471 +0.17(+2.90%)
Apr 20, 2009 6.130 6.250 5.800 5.870 1,354,448 -0.53(-8.28%)
Apr 17, 2009 6.300 6.530 6.050 6.400 1,899,902 +0.15(+2.40%)
Apr 16, 2009 6.170 6.430 6.050 6.250 1,308,889 +0.17(+2.80%)
Apr 15, 2009 5.920 6.200 5.800 6.080 2,178,426 +0.16(+2.70%)
Apr 14, 2009 5.950 6.250 5.750 5.920 2,027,848 -0.03(-0.50%)
Apr 13, 2009 5.730 6.050 5.510 5.950 1,713,725 +0.33(+5.87%)
Apr 09, 2009 5.480 5.760 4.800 5.620 1,363,837 +0.42(+8.08%)
Apr 08, 2009 5.020 5.760 4.800 5.200 1,072,943 +0.10(+1.96%)
Apr 07, 2009 5.280 5.760 5.100 5.100 1,311,902 -0.33(-6.08%)
Apr 06, 2009 5.640 5.760 5.430 5.430 1,149,136 -0.33(-5.73%)
Apr 03, 2009 5.410 5.760 4.800 5.760 1,353,823 +0.33(+6.08%)
Apr 02, 2009 5.510 5.430 5.340 5.430 2,221,302 +0.09(+1.69%)
Apr 01, 2009 5.070 5.340 4.970 5.340 1,569,165 +0.37(+7.44%)
Mar 31, 2009 5.000 4.970 4.800 4.970 1,077,863 +0.17(+3.54%)
Mar 30, 2009 4.960 5.350 4.800 4.800 2,165,788 -0.55(-10.28%)
Mar 26, 2009 5.380 5.350 5.150 5.350 1,303,980 +0.20(+3.88%)
Mar 25, 2009 5.010 5.150 5.000 5.150 1,753,098 +0.15(+3.00%)
Mar 24, 2009 4.920 5.000 4.950 5.000 952,816 +0.05(+1.01%)
Mar 23, 2009 5.190 5.000 4.920 4.950 1,906,611 +0.00(+0.00%)
Mar 20, 2009 5.500 5.310 4.950 4.950 1,677,645 -0.36(-6.78%)
Mar 19, 2009 5.200 5.470 4.950 5.310 1,605,694 +0.36(+7.27%)
Mar 18, 2009 4.950 5.060 4.920 4.950 1,006,394 -0.11(-2.17%)
Mar 17, 2009 4.770 5.160 4.860 5.060 711,152 +0.20(+4.12%)
Mar 16, 2009 4.810 5.100 4.610 4.860 1,005,446 +0.25(+5.42%)
Mar 13, 2009 4.920 5.040 4.610 4.610 957,191 -0.28(-5.73%)
Mar 12, 2009 4.800 4.940 4.770 4.890 650,751 +0.15(+3.16%)
Mar 11, 2009 4.440 4.810 4.320 4.740 1,548,713 +0.39(+8.97%)
Mar 10, 2009 3.990 4.450 3.980 4.350 1,737,683 +0.67(+18.21%)
Mar 09, 2009 3.750 3.860 3.680 3.680 602,723 -0.05(-1.34%)
Mar 06, 2009 3.850 4.040 3.650 3.730 924,649 -0.05(-1.32%)
Mar 05, 2009 3.780 3.900 3.720 3.780 510,767 -0.12(-3.08%)
Mar 04, 2009 3.760 4.010 3.700 3.900 863,469 +0.20(+5.41%)
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.