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 (%)
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%)
Mar 02, 2009 3.860 3.900 3.600 3.700 1,294,105 -0.22(-5.61%)
Feb 27, 2009 3.820 4.150 3.770 3.920 539,057 -0.03(-0.76%)
Feb 26, 2009 3.810 4.140 3.810 3.950 990,681 +0.19(+5.05%)
Feb 25, 2009 3.790 3.870 3.700 3.760 723,056 +0.01(+0.27%)
Feb 24, 2009 3.710 3.800 3.500 3.750 1,307,486 +0.02(+0.54%)
Feb 23, 2009 3.990 3.990 3.680 3.730 748,088 -0.12(-3.12%)
Feb 20, 2009 3.990 4.100 3.800 3.850 632,674 -0.20(-4.94%)
Feb 19, 2009 4.500 4.510 3.980 4.050 1,439,144 -0.17(-4.03%)
Feb 18, 2009 4.600 4.670 4.190 4.220 1,153,730 -0.34(-7.46%)
Feb 17, 2009 4.870 4.900 4.460 4.560 1,426,666 -0.46(-9.16%)
Feb 13, 2009 5.190 5.250 5.000 5.020 313,449 -0.12(-2.33%)
Feb 12, 2009 5.140 5.300 4.970 5.140 458,357 -0.06(-1.15%)
Feb 11, 2009 4.990 5.210 4.970 5.200 636,733 +0.35(+7.22%)
Feb 10, 2009 5.310 5.440 4.800 4.850 1,539,479 -0.52(-9.68%)
Feb 09, 2009 5.500 5.500 5.230 5.370 636,019 +0.04(+0.75%)
Feb 06, 2009 5.050 5.420 5.050 5.330 1,613,796 +0.33(+6.60%)
Feb 05, 2009 4.850 5.000 4.670 5.000 827,590 +0.15(+3.09%)
Feb 04, 2009 4.510 4.940 4.510 4.850 1,054,188 +0.31(+6.83%)
Feb 03, 2009 4.640 4.720 4.450 4.540 876,375 -0.11(-2.37%)
Feb 02, 2009 4.650 4.860 4.570 4.650 476,288 -0.07(-1.48%)
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.