Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (NY: TGB )

2.550 -0.020 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 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 (%)
Oct 31, 2005 0.9600 0.9800 0.9500 0.9600 106,700 -0.05(-4.95%)
Oct 28, 2005 1.000 1.020 0.9600 1.010 121,600 +0.01(+1.00%)
Oct 27, 2005 1.000 1.060 0.9900 1.000 157,600 +0.02(+2.04%)
Oct 26, 2005 0.9700 1.000 0.9600 0.9800 100,600 +0.02(+2.08%)
Oct 25, 2005 0.9500 0.9700 0.9300 0.9600 113,100 +0.01(+1.05%)
Oct 24, 2005 0.9500 0.9600 0.9300 0.9500 173,100 -0.02(-2.06%)
Oct 21, 2005 0.9400 0.9700 0.9300 0.9700 172,200 +0.02(+2.11%)
Oct 20, 2005 0.9700 0.9900 0.9300 0.9500 198,800 +0.00(+0.00%)
Oct 19, 2005 1.020 1.040 0.9400 0.9500 261,000 -0.08(-7.77%)
Oct 18, 2005 1.070 1.070 1.020 1.030 124,200 -0.02(-1.90%)
Oct 17, 2005 1.020 1.070 1.010 1.050 163,900 +0.02(+1.94%)
Oct 14, 2005 1.060 1.060 1.010 1.030 253,600 -0.03(-2.83%)
Oct 13, 2005 1.120 1.120 1.060 1.060 363,000 -0.06(-5.36%)
Oct 12, 2005 1.120 1.140 1.100 1.120 91,700 +0.00(+0.00%)
Oct 11, 2005 1.120 1.140 1.110 1.120 122,100 +0.00(+0.00%)
Oct 10, 2005 1.130 1.140 1.090 1.120 182,900 +0.00(+0.00%)
Oct 07, 2005 1.090 1.130 1.090 1.120 246,400 +0.03(+2.75%)
Oct 06, 2005 1.100 1.120 1.080 1.090 278,500 -0.02(-1.80%)
Oct 05, 2005 1.100 1.130 1.100 1.110 190,100 -0.01(-0.89%)
Oct 04, 2005 1.130 1.130 1.110 1.120 236,100 -0.01(-0.88%)
Oct 03, 2005 1.140 1.160 1.120 1.130 235,100 +0.01(+0.89%)
Sep 30, 2005 1.190 1.200 1.120 1.120 414,200 -0.03(-2.61%)
Sep 29, 2005 1.040 1.150 1.040 1.150 738,100 +0.11(+10.58%)
Sep 28, 2005 0.9600 1.060 0.9600 1.040 724,400 +0.09(+9.47%)
Sep 27, 2005 0.9400 0.9500 0.9000 0.9500 326,300 +0.02(+2.15%)
Sep 26, 2005 0.9100 0.9500 0.9000 0.9300 205,400 +0.00(+0.00%)
Sep 23, 2005 0.9300 0.9500 0.9300 0.9300 171,900 -0.02(-2.11%)
Sep 22, 2005 0.9400 0.9500 0.9200 0.9500 235,400 +0.02(+2.15%)
Sep 21, 2005 0.9100 0.9300 0.8900 0.9300 261,500 +0.02(+2.20%)
Sep 20, 2005 0.9100 0.9300 0.8800 0.9100 456,000 -0.01(-1.09%)
Sep 19, 2005 0.9000 0.9200 0.8800 0.9200 535,100 +0.02(+2.22%)
Sep 16, 2005 0.9100 0.9400 0.8800 0.9000 535,200 -0.05(-5.26%)
Sep 15, 2005 0.9700 1.000 0.9500 0.9500 397,400 -0.02(-2.06%)
Sep 14, 2005 0.9500 0.9800 0.9300 0.9700 291,100 +0.02(+2.11%)
Sep 13, 2005 0.9200 0.9700 0.9200 0.9500 574,800 +0.03(+3.26%)
Sep 12, 2005 0.9200 0.9300 0.9100 0.9200 92,400 +0.00(+0.00%)
Sep 09, 2005 0.9100 0.9400 0.9100 0.9200 171,300 +0.00(+0.00%)
Sep 08, 2005 0.9100 0.9300 0.9100 0.9200 191,800 +0.02(+2.22%)
Sep 07, 2005 0.9100 0.9100 0.8800 0.9000 218,400 +0.00(+0.00%)
Sep 06, 2005 0.9100 0.9200 0.9000 0.9000 85,500 -0.03(-3.43%)
Sep 02, 2005 0.9200 0.9400 0.8900 0.9320 193,200 +0.02(+2.42%)
Sep 01, 2005 0.8800 0.9200 0.8800 0.9100 168,600 +0.04(+4.60%)
Aug 31, 2005 0.9300 0.9300 0.8700 0.8700 96,300 -0.03(-3.33%)
Aug 30, 2005 0.9000 0.9100 0.8800 0.9000 184,100 -0.01(-1.10%)
Aug 29, 2005 0.9200 0.9400 0.9000 0.9100 442,500 -0.02(-2.15%)
Aug 26, 2005 0.9000 0.9500 0.8800 0.9300 341,800 +0.01(+1.09%)
Aug 25, 2005 0.9500 0.9600 0.9100 0.9200 165,600 -0.02(-2.13%)
Aug 24, 2005 0.9000 0.9400 0.9000 0.9400 207,800 +0.05(+5.62%)
Aug 23, 2005 0.9200 0.9300 0.8800 0.8900 173,700 +0.00(+0.00%)
Aug 22, 2005 0.8800 0.9200 0.8700 0.8900 304,000 +0.01(+1.14%)
Aug 19, 2005 0.8100 0.9000 0.8100 0.8800 550,600 -0.03(-3.30%)
Aug 18, 2005 0.9500 0.9600 0.8900 0.9100 519,100 -0.04(-4.21%)
Aug 17, 2005 1.000 1.000 0.9200 0.9500 507,500 -0.06(-5.94%)
Aug 16, 2005 1.060 1.070 0.9700 1.010 662,000 -0.05(-4.72%)
Aug 15, 2005 1.200 1.260 1.010 1.060 1,556,400 -0.13(-10.92%)
Aug 12, 2005 1.190 1.190 1.140 1.190 418,900 +0.00(+0.00%)
Aug 11, 2005 1.160 1.200 1.160 1.190 202,700 +0.04(+3.48%)
Aug 10, 2005 1.180 1.180 1.140 1.150 118,100 -0.03(-2.54%)
Aug 09, 2005 1.150 1.190 1.140 1.180 155,200 +0.01(+0.85%)
Aug 08, 2005 1.200 1.200 1.150 1.170 232,700 +0.04(+3.54%)
Aug 05, 2005 1.190 1.190 1.130 1.130 182,200 -0.04(-3.42%)
Aug 04, 2005 1.190 1.200 1.160 1.170 134,700 -0.02(-1.68%)
Aug 03, 2005 1.200 1.210 1.140 1.190 235,300 +0.02(+1.71%)
Aug 02, 2005 1.180 1.200 1.160 1.170 399,300 -0.03(-2.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.