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, 2013 2.260 2.260 2.260 0 +0.04(+1.80%)
Dec 30, 2013 2.220 2.280 2.220 2.220 149,115 +0.02(+0.91%)
Dec 27, 2013 2.200 2.230 2.200 2.200 178,639 +0.04(+1.85%)
Dec 24, 2013 2.160 2.160 2.160 0 +0.11(+5.37%)
Dec 23, 2013 2.030 2.120 2.030 2.050 426,734 +0.02(+0.99%)
Dec 20, 2013 2.070 2.100 2.020 2.030 8,039,683 -0.01(-0.49%)
Dec 19, 2013 1.920 2.070 1.910 2.040 546,206 +0.14(+7.37%)
Dec 18, 2013 1.940 1.990 1.900 1.900 562,889 -0.01(-0.52%)
Dec 17, 2013 1.950 1.990 1.910 1.910 461,700 -0.04(-2.05%)
Dec 16, 2013 2.020 2.030 1.920 1.950 651,159 -0.08(-3.94%)
Dec 13, 2013 2.070 2.070 2.015 2.030 72,561 -0.01(-0.49%)
Dec 12, 2013 2.030 2.070 2.000 2.040 230,843 +0.01(+0.49%)
Dec 11, 2013 2.040 2.060 2.020 2.030 97,611 +0.00(+0.00%)
Dec 10, 2013 2.050 2.110 2.030 2.030 148,031 -0.01(-0.49%)
Dec 09, 2013 2.040 2.055 2.030 2.040 149,506 +0.01(+0.49%)
Dec 06, 2013 2.020 2.050 2.020 2.030 405,671 -0.01(-0.49%)
Dec 05, 2013 2.020 2.040 2.010 2.040 195,054 +0.00(+0.00%)
Dec 04, 2013 2.060 2.065 2.020 2.040 123,711 -0.02(-0.97%)
Dec 03, 2013 2.060 2.070 2.010 2.060 227,158 -0.02(-0.96%)
Dec 02, 2013 2.150 2.150 2.070 2.080 127,877 -0.02(-0.95%)
Nov 29, 2013 2.180 2.180 2.100 2.100 97,777 -0.01(-0.47%)
Nov 28, 2013 2.090 2.150 2.090 2.110 47,304 -0.02(-0.94%)
Nov 27, 2013 2.080 2.150 2.080 2.130 68,098 +0.05(+2.40%)
Nov 26, 2013 2.110 2.130 2.080 2.080 204,031 -0.03(-1.42%)
Nov 25, 2013 2.100 2.150 2.100 2.110 66,867 -0.01(-0.47%)
Nov 22, 2013 2.150 2.160 2.120 2.120 61,151 -0.04(-1.85%)
Nov 21, 2013 2.180 2.200 2.155 2.160 115,898 -0.03(-1.37%)
Nov 20, 2013 2.200 2.200 2.170 2.190 288,365 -0.01(-0.45%)
Nov 19, 2013 2.200 2.200 2.170 2.200 105,109 +0.01(+0.46%)
Nov 18, 2013 2.160 2.200 2.160 2.190 113,491 +0.02(+0.92%)
Nov 15, 2013 2.200 2.200 2.150 2.170 154,979 -0.03(-1.36%)
Nov 14, 2013 2.090 2.200 2.090 2.200 59,842 +0.11(+5.26%)
Nov 13, 2013 2.110 2.130 2.070 2.090 96,583 -0.02(-0.95%)
Nov 12, 2013 2.200 2.200 2.080 2.110 119,985 -0.07(-3.21%)
Nov 11, 2013 2.180 2.190 2.150 2.180 25,568 +0.03(+1.40%)
Nov 08, 2013 2.190 2.230 2.130 2.150 120,153 -0.05(-2.27%)
Nov 07, 2013 2.250 2.250 2.180 2.200 131,436 -0.04(-1.79%)
Nov 06, 2013 2.150 2.250 2.150 2.240 179,720 +0.11(+5.16%)
Nov 05, 2013 2.150 2.180 2.130 2.130 118,181 -0.05(-2.29%)
Nov 04, 2013 2.340 2.340 2.120 2.180 331,959 -0.13(-5.63%)
Nov 01, 2013 2.300 2.350 2.100 2.310 718,682 -0.25(-9.77%)
Oct 31, 2013 2.580 2.690 2.530 2.560 264,390 -0.02(-0.78%)
Oct 30, 2013 2.680 2.680 2.500 2.580 150,063 +0.00(+0.00%)
Oct 29, 2013 2.740 2.760 2.570 2.580 272,331 -0.15(-5.49%)
Oct 28, 2013 2.540 2.740 2.540 2.730 262,098 +0.21(+8.33%)
Oct 25, 2013 2.530 2.540 2.500 2.520 94,396 +0.00(+0.00%)
Oct 24, 2013 2.450 2.560 2.450 2.520 136,071 +0.10(+4.13%)
Oct 23, 2013 2.480 2.480 2.410 2.420 86,306 -0.08(-3.20%)
Oct 22, 2013 2.440 2.500 2.430 2.500 206,496 +0.06(+2.46%)
Oct 21, 2013 2.280 2.440 2.240 2.440 365,918 +0.18(+7.96%)
Oct 18, 2013 2.240 2.280 2.240 2.260 66,893 -0.01(-0.44%)
Oct 17, 2013 2.190 2.270 2.170 2.270 158,930 +0.09(+4.13%)
Oct 16, 2013 2.190 2.190 2.140 2.180 59,261 -0.01(-0.46%)
Oct 15, 2013 2.170 2.200 2.130 2.190 165,534 +0.06(+2.82%)
Oct 11, 2013 2.130 2.130 2.130 0 -0.02(-0.93%)
Oct 10, 2013 2.150 2.190 2.130 2.150 78,165 +0.04(+1.90%)
Oct 09, 2013 2.130 2.130 2.085 2.110 49,044 -0.01(-0.47%)
Oct 08, 2013 2.190 2.190 2.110 2.120 40,765 -0.07(-3.20%)
Oct 07, 2013 2.150 2.190 2.130 2.190 29,541 +0.04(+1.86%)
Oct 04, 2013 2.080 2.150 2.070 2.150 47,105 +0.04(+1.90%)
Oct 03, 2013 2.080 2.110 2.080 2.110 36,090 +0.01(+0.48%)
Oct 02, 2013 2.120 2.120 2.085 2.100 43,406 -0.02(-0.94%)
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.