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 (TSX: TKO )

3.100 -0.100 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 29, 2006 3.030 3.060 2.990 3.040 219,800 +0.03(+1.00%)
Dec 28, 2006 3.080 3.120 2.990 3.010 437,791 -0.08(-2.59%)
Dec 27, 2006 3.180 3.180 3.070 3.090 105,790 +0.01(+0.32%)
Dec 26, 2006 3.230 3.230 3.070 3.080 599,197 +0.00(+0.00%)
Dec 22, 2006 3.230 3.230 3.070 3.080 599,197 -0.10(-3.14%)
Dec 21, 2006 3.270 3.270 3.070 3.180 993,867 -0.06(-1.85%)
Dec 20, 2006 3.310 3.410 3.100 3.240 797,923 -0.01(-0.31%)
Dec 19, 2006 3.000 3.250 2.960 3.250 512,468 +0.35(+12.07%)
Dec 18, 2006 3.010 3.040 2.860 2.900 210,436 -0.09(-3.01%)
Dec 15, 2006 3.050 3.070 2.930 2.990 351,357 -0.01(-0.33%)
Dec 14, 2006 3.100 3.140 2.960 3.000 314,550 -0.07(-2.28%)
Dec 13, 2006 3.050 3.080 2.950 3.070 303,964 +0.05(+1.66%)
Dec 12, 2006 3.020 3.080 2.970 3.020 526,957 +0.05(+1.68%)
Dec 11, 2006 3.060 3.060 2.950 2.970 360,767 +0.01(+0.34%)
Dec 08, 2006 3.050 3.100 2.890 2.960 415,303 -0.05(-1.66%)
Dec 07, 2006 3.180 3.180 3.000 3.010 720,469 -0.17(-5.35%)
Dec 06, 2006 3.100 3.190 3.080 3.180 616,070 +0.05(+1.60%)
Dec 05, 2006 2.990 3.130 2.950 3.130 828,527 +0.19(+6.46%)
Dec 04, 2006 2.860 2.960 2.860 2.940 184,011 +0.09(+3.16%)
Dec 01, 2006 2.860 2.900 2.850 2.850 94,438 -0.04(-1.38%)
Nov 30, 2006 2.850 2.910 2.790 2.890 236,400 +0.04(+1.40%)
Nov 29, 2006 2.700 2.850 2.700 2.850 178,594 +0.08(+2.89%)
Nov 28, 2006 2.750 2.900 2.640 2.770 192,260 +0.03(+1.09%)
Nov 27, 2006 2.670 2.770 2.670 2.740 228,194 +0.13(+4.98%)
Nov 24, 2006 2.700 2.750 2.610 2.610 59,950 -0.09(-3.33%)
Nov 22, 2006 2.670 2.750 2.650 2.700 274,960 +0.07(+2.66%)
Nov 21, 2006 2.700 2.700 2.630 2.630 277,669 +0.01(+0.38%)
Nov 20, 2006 2.550 2.680 2.550 2.620 109,905 +0.10(+3.97%)
Nov 17, 2006 2.560 2.600 2.470 2.520 850,044 -0.08(-3.08%)
Nov 16, 2006 2.800 2.800 2.590 2.600 467,304 -0.09(-3.35%)
Nov 15, 2006 2.560 2.700 2.550 2.690 127,061 +0.04(+1.51%)
Nov 14, 2006 2.750 2.750 2.610 2.650 475,997 -0.10(-3.64%)
Nov 13, 2006 2.860 2.870 2.710 2.750 487,655 -0.15(-5.17%)
Nov 10, 2006 3.030 3.030 2.850 2.900 257,734 -0.12(-3.97%)
Nov 09, 2006 2.900 3.030 2.900 3.020 455,468 +0.12(+4.14%)
Nov 08, 2006 3.020 3.020 2.850 2.900 158,200 -0.10(-3.33%)
Nov 07, 2006 2.970 3.050 2.960 3.000 277,939 +0.08(+2.74%)
Nov 06, 2006 2.940 2.950 2.880 2.920 214,055 +0.00(+0.00%)
Nov 03, 2006 2.800 2.930 2.700 2.920 199,175 +0.14(+5.04%)
Nov 02, 2006 2.750 2.850 2.740 2.780 237,775 -0.01(-0.36%)
Nov 01, 2006 2.920 2.970 2.770 2.790 277,880 -0.11(-3.79%)
Oct 31, 2006 2.650 2.910 2.640 2.900 247,325 +0.20(+7.41%)
Oct 30, 2006 2.750 2.800 2.700 2.700 91,035 -0.03(-1.10%)
Oct 27, 2006 2.730 2.750 2.660 2.730 94,810 -0.03(-1.09%)
Oct 26, 2006 2.830 2.860 2.740 2.760 157,973 -0.04(-1.43%)
Oct 25, 2006 2.760 2.850 2.760 2.800 125,950 +0.01(+0.36%)
Oct 24, 2006 2.880 2.880 2.760 2.790 109,149 -0.09(-3.12%)
Oct 23, 2006 2.830 2.880 2.810 2.880 186,040 +0.05(+1.77%)
Oct 20, 2006 2.820 2.890 2.770 2.830 182,250 -0.01(-0.35%)
Oct 19, 2006 2.720 2.840 2.720 2.840 260,805 +0.11(+4.03%)
Oct 18, 2006 2.800 2.800 2.700 2.730 126,690 -0.05(-1.80%)
Oct 17, 2006 2.860 2.860 2.670 2.780 189,034 -0.06(-2.11%)
Oct 16, 2006 2.750 2.840 2.710 2.840 557,101 +0.10(+3.65%)
Oct 13, 2006 2.500 2.740 2.500 2.740 239,760 +0.28(+11.38%)
Oct 12, 2006 2.390 2.500 2.390 2.460 158,338 +0.08(+3.36%)
Oct 11, 2006 2.410 2.450 2.380 2.380 76,625 -0.01(-0.42%)
Oct 10, 2006 2.350 2.410 2.350 2.390 24,886 -0.04(-1.65%)
Oct 09, 2006 2.430 2.480 2.360 2.430 47,200 +0.00(+0.00%)
Oct 06, 2006 2.430 2.480 2.360 2.430 47,200 +0.00(+0.00%)
Oct 05, 2006 2.350 2.430 2.340 2.430 69,850 +0.14(+6.11%)
Oct 04, 2006 2.270 2.360 2.250 2.290 331,700 +0.03(+1.33%)
Oct 03, 2006 2.400 2.400 2.260 2.260 113,674 -0.16(-6.61%)
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.