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 )

3.140 -0.060 (-1.88%)
Streaming Delayed Price Updated: 11:48 AM 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 30, 2011 2.700 2.800 2.700 2.790 262,755 +0.09(+3.33%)
Dec 29, 2011 2.580 2.710 2.550 2.700 177,426 +0.14(+5.47%)
Dec 28, 2011 2.750 2.750 2.550 2.560 549,707 -0.15(-5.54%)
Dec 23, 2011 2.750 2.710 2.710 2.710 222,393 +0.07(+2.65%)
Dec 21, 2011 2.690 2.690 2.590 2.640 1,403,349 -0.04(-1.49%)
Dec 20, 2011 2.650 2.740 2.610 2.680 653,944 +0.08(+3.08%)
Dec 19, 2011 2.650 2.700 2.590 2.600 668,355 -0.10(-3.70%)
Dec 16, 2011 2.840 2.850 2.650 2.700 970,765 -0.09(-3.23%)
Dec 15, 2011 2.840 2.850 2.750 2.790 186,257 -0.04(-1.41%)
Dec 14, 2011 2.790 2.840 2.750 2.830 203,108 +0.03(+1.07%)
Dec 13, 2011 2.980 3.000 2.800 2.800 195,963 -0.18(-6.04%)
Dec 12, 2011 2.900 2.990 2.900 2.980 133,405 -0.08(-2.61%)
Dec 09, 2011 3.000 3.090 3.000 3.060 185,495 +0.07(+2.34%)
Dec 08, 2011 3.100 3.140 2.980 2.990 429,685 -0.13(-4.17%)
Dec 07, 2011 3.010 3.220 3.010 3.120 522,584 +0.03(+0.97%)
Dec 06, 2011 2.900 3.100 2.890 3.090 645,206 +0.14(+4.75%)
Dec 05, 2011 2.950 3.080 2.940 2.950 689,460 -0.10(-3.28%)
Dec 02, 2011 3.150 3.180 3.020 3.050 210,394 -0.09(-2.87%)
Dec 01, 2011 3.220 3.220 3.070 3.140 233,301 -0.04(-1.26%)
Nov 30, 2011 3.080 3.180 3.080 3.180 281,865 +0.19(+6.35%)
Nov 29, 2011 2.990 2.990 2.920 2.990 202,604 +0.09(+3.10%)
Nov 28, 2011 2.980 3.040 2.900 2.900 250,356 +0.02(+0.69%)
Nov 25, 2011 2.810 2.910 2.810 2.880 137,590 +0.04(+1.41%)
Nov 24, 2011 2.940 2.940 2.840 2.840 34,681 -0.05(-1.73%)
Nov 23, 2011 3.000 3.000 2.890 2.890 460,849 -0.12(-3.99%)
Nov 22, 2011 2.980 3.050 2.980 3.010 304,817 +0.07(+2.38%)
Nov 21, 2011 2.990 2.990 2.840 2.940 588,559 -0.10(-3.29%)
Nov 18, 2011 3.050 3.110 3.020 3.040 194,703 -0.02(-0.65%)
Nov 17, 2011 3.170 3.200 3.040 3.060 561,952 -0.13(-4.08%)
Nov 16, 2011 3.280 3.280 3.170 3.190 431,709 -0.08(-2.45%)
Nov 15, 2011 3.380 3.410 3.270 3.270 309,839 -0.14(-4.11%)
Nov 14, 2011 3.490 3.500 3.370 3.410 236,999 -0.03(-0.87%)
Nov 11, 2011 3.380 3.570 3.380 3.440 418,138 +0.02(+0.58%)
Nov 10, 2011 3.610 3.650 3.380 3.420 687,180 -0.07(-2.01%)
Nov 09, 2011 3.510 3.550 3.380 3.490 439,479 -0.13(-3.59%)
Nov 08, 2011 3.900 3.900 3.590 3.620 833,975 -0.11(-2.95%)
Nov 07, 2011 3.760 3.760 3.640 3.730 213,286 +0.03(+0.81%)
Nov 04, 2011 3.680 3.720 3.600 3.700 206,639 +0.03(+0.82%)
Nov 03, 2011 3.640 3.720 3.560 3.670 487,147 +0.07(+1.94%)
Nov 02, 2011 3.560 3.650 3.550 3.600 393,189 +0.15(+4.35%)
Nov 01, 2011 3.550 3.600 3.410 3.450 1,267,687 -0.17(-4.70%)
Oct 31, 2011 3.730 3.730 3.620 3.620 322,722 -0.17(-4.49%)
Oct 28, 2011 3.710 3.820 3.660 3.790 415,831 +0.08(+2.16%)
Oct 27, 2011 3.740 3.750 3.650 3.710 478,062 +0.15(+4.21%)
Oct 26, 2011 3.440 3.570 3.410 3.560 619,831 +0.14(+4.09%)
Oct 25, 2011 3.520 3.520 3.400 3.420 491,692 -0.08(-2.29%)
Oct 24, 2011 3.270 3.500 3.270 3.500 674,094 +0.23(+7.03%)
Oct 21, 2011 3.230 3.330 3.230 3.270 419,110 +0.11(+3.48%)
Oct 20, 2011 3.200 3.240 3.110 3.160 673,826 -0.04(-1.25%)
Oct 19, 2011 3.350 3.350 3.180 3.200 933,985 -0.10(-3.03%)
Oct 18, 2011 3.150 3.320 3.070 3.300 629,821 +0.08(+2.48%)
Oct 17, 2011 3.370 3.370 3.200 3.220 961,911 -0.12(-3.59%)
Oct 14, 2011 3.200 3.380 3.180 3.340 1,081,756 +0.17(+5.36%)
Oct 13, 2011 3.160 3.190 3.070 3.170 458,112 +0.01(+0.32%)
Oct 12, 2011 3.160 3.230 3.120 3.160 708,369 +0.04(+1.28%)
Oct 11, 2011 3.130 3.130 3.070 3.120 246,281 +0.09(+2.97%)
Oct 07, 2011 3.180 3.220 2.960 3.030 417,949 -0.04(-1.30%)
Oct 06, 2011 3.000 3.070 2.990 3.070 501,403 +0.21(+7.34%)
Oct 05, 2011 2.790 2.890 2.700 2.860 596,555 +0.12(+4.38%)
Oct 04, 2011 2.550 2.740 2.450 2.740 642,795 +0.17(+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.