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 31, 2008 0.7000 0.7500 0.6900 0.7100 147,979 +0.02(+2.90%)
Dec 30, 2008 0.7300 0.7400 0.6900 0.6900 90,239 -0.05(-6.76%)
Dec 29, 2008 0.7000 0.7600 0.7000 0.7400 331,416 +0.04(+5.71%)
Dec 24, 2008 0.7000 0.7000 0.6600 0.7000 50,775 +0.01(+1.45%)
Dec 23, 2008 0.7300 0.7300 0.6800 0.6900 459,289 +0.00(+0.00%)
Dec 22, 2008 0.7100 0.7400 0.6800 0.6900 380,753 -0.05(-6.76%)
Dec 19, 2008 0.7200 0.7500 0.7000 0.7400 307,652 +0.04(+5.71%)
Dec 18, 2008 0.8400 0.8400 0.7000 0.7000 630,247 -0.14(-16.67%)
Dec 17, 2008 0.8500 0.8500 0.8400 0.8400 30,000 -0.02(-2.33%)
Dec 16, 2008 0.9000 0.9000 0.8200 0.8600 256,089 -0.06(-6.52%)
Dec 15, 2008 0.9600 0.9700 0.9000 0.9200 665,370 -0.02(-2.13%)
Dec 12, 2008 0.8300 0.9500 0.7800 0.9400 269,971 +0.09(+10.59%)
Dec 11, 2008 0.7100 0.9100 0.7100 0.8500 517,818 +0.01(+1.19%)
Dec 10, 2008 0.7600 0.8400 0.7500 0.8400 513,261 +0.10(+13.51%)
Dec 09, 2008 0.7200 0.7700 0.7000 0.7400 327,404 -0.01(-1.33%)
Dec 08, 2008 0.7700 0.7800 0.7000 0.7500 476,493 +0.05(+7.14%)
Dec 05, 2008 0.7900 0.7900 0.6900 0.7000 406,568 -0.08(-10.26%)
Dec 04, 2008 0.7700 0.8200 0.7700 0.7800 164,986 +0.00(+0.00%)
Dec 03, 2008 0.8000 0.8300 0.7700 0.7800 115,171 -0.05(-6.02%)
Dec 02, 2008 0.8500 0.8500 0.8000 0.8300 497,827 +0.00(+0.00%)
Dec 01, 2008 0.8900 0.9000 0.8300 0.8300 265,575 -0.07(-7.78%)
Nov 28, 2008 0.8600 0.9400 0.8600 0.9000 79,403 +0.02(+2.27%)
Nov 27, 2008 0.9500 0.9500 0.8200 0.8800 64,759 -0.04(-4.35%)
Nov 26, 2008 0.8700 0.9200 0.8400 0.9200 92,360 +0.05(+5.75%)
Nov 25, 2008 0.9500 0.9700 0.8400 0.8700 177,557 -0.05(-5.43%)
Nov 24, 2008 0.8000 0.9800 0.8000 0.9200 234,708 +0.03(+3.37%)
Nov 21, 2008 0.9900 0.9900 0.8500 0.8900 78,724 +0.00(+0.00%)
Nov 20, 2008 0.8800 0.9400 0.8600 0.8900 131,040 -0.02(-2.20%)
Nov 19, 2008 0.9800 1.000 0.9000 0.9100 525,713 -0.08(-8.08%)
Nov 18, 2008 0.9400 1.050 0.9300 0.9900 390,900 +0.04(+4.21%)
Nov 17, 2008 1.020 1.070 0.8900 0.9500 341,605 -0.07(-6.86%)
Nov 14, 2008 1.030 1.070 0.9400 1.020 567,144 -0.03(-2.86%)
Nov 13, 2008 0.9200 1.050 0.9000 1.050 427,744 +0.12(+12.90%)
Nov 12, 2008 0.9500 0.9700 0.9100 0.9300 369,922 -0.07(-7.00%)
Nov 11, 2008 1.070 1.070 0.9500 1.000 432,533 -0.09(-8.26%)
Nov 10, 2008 1.200 1.290 1.040 1.090 696,833 -0.04(-3.54%)
Nov 07, 2008 1.100 1.210 1.080 1.130 501,840 +0.09(+8.65%)
Nov 06, 2008 1.120 1.120 1.020 1.040 587,903 -0.12(-10.34%)
Nov 05, 2008 1.320 1.320 1.100 1.160 337,765 -0.16(-12.12%)
Nov 04, 2008 1.240 1.380 1.240 1.320 558,507 +0.11(+9.09%)
Nov 03, 2008 1.170 1.280 1.140 1.210 267,412 +0.08(+7.08%)
Oct 31, 2008 1.080 1.150 1.030 1.130 169,419 +0.05(+4.63%)
Oct 30, 2008 1.120 1.190 1.010 1.080 212,623 +0.02(+1.89%)
Oct 29, 2008 0.9500 1.080 0.9100 1.060 353,669 +0.16(+17.78%)
Oct 28, 2008 0.9400 0.9600 0.8700 0.9000 1,148,006 +0.01(+1.12%)
Oct 27, 2008 0.8900 0.9600 0.8500 0.8900 553,184 +0.04(+4.71%)
Oct 24, 2008 0.8600 0.9400 0.7500 0.8500 514,276 -0.09(-9.57%)
Oct 23, 2008 1.000 1.080 0.8700 0.9400 995,385 -0.14(-12.96%)
Oct 22, 2008 1.070 1.130 1.010 1.080 351,341 -0.07(-6.09%)
Oct 21, 2008 1.140 1.240 1.120 1.150 257,234 -0.10(-8.00%)
Oct 20, 2008 1.210 1.280 1.130 1.250 315,350 +0.05(+4.17%)
Oct 17, 2008 1.200 1.300 1.160 1.200 369,028 +0.10(+9.09%)
Oct 16, 2008 1.160 1.220 1.040 1.100 591,156 -0.10(-8.33%)
Oct 15, 2008 1.280 1.330 1.150 1.200 3,563,335 -0.14(-10.45%)
Oct 14, 2008 1.480 1.490 1.000 1.340 501,014 +0.34(+34.00%)
Oct 10, 2008 1.050 1.180 1.000 1.000 1,522,724 -0.21(-17.36%)
Oct 09, 2008 1.390 1.400 1.150 1.210 435,314 -0.12(-9.02%)
Oct 08, 2008 1.210 1.350 0.9700 1.330 645,373 +0.07(+5.56%)
Oct 07, 2008 1.460 1.510 1.260 1.260 390,810 -0.10(-7.35%)
Oct 06, 2008 1.510 1.550 1.220 1.360 1,119,141 -0.24(-15.00%)
Oct 03, 2008 1.650 1.800 1.600 1.600 446,900 -0.04(-2.44%)
Oct 02, 2008 1.960 1.980 1.640 1.640 892,022 -0.32(-16.33%)
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.