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 )

3.090 -0.110 (-3.44%)
Streaming Delayed Price Updated: 3:35 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, 2018 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 28, 2018 0.6600 0.6900 0.6400 0.6400 352,895 +0.00(+0.00%)
Dec 27, 2018 0.7300 0.7300 0.6300 0.6400 420,139 +0.01(+1.59%)
Dec 24, 2018 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 21, 2018 0.6300 0.6800 0.6300 0.6300 247,272 -0.01(-1.56%)
Dec 20, 2018 0.6500 0.6500 0.6000 0.6400 590,291 +0.01(+1.59%)
Dec 19, 2018 0.6700 0.6800 0.6200 0.6300 401,577 -0.02(-3.08%)
Dec 18, 2018 0.6900 0.6900 0.6500 0.6500 392,089 -0.04(-5.80%)
Dec 17, 2018 0.7200 0.7200 0.6900 0.6900 280,450 -0.04(-5.48%)
Dec 14, 2018 0.7300 0.7500 0.7300 0.7300 177,304 -0.03(-3.95%)
Dec 13, 2018 0.8000 0.8000 0.7500 0.7600 110,190 -0.01(-1.30%)
Dec 12, 2018 0.7900 0.8000 0.7700 0.7700 79,107 -0.01(-1.28%)
Dec 11, 2018 0.8000 0.8300 0.7800 0.7800 91,550 -0.01(-1.27%)
Dec 10, 2018 0.8000 0.8600 0.7800 0.7900 128,899 -0.02(-2.47%)
Dec 07, 2018 0.8200 0.8500 0.8100 0.8100 108,283 +0.01(+1.25%)
Dec 06, 2018 0.8200 0.8200 0.7900 0.8000 355,114 -0.03(-3.61%)
Dec 05, 2018 0.8800 0.8800 0.7600 0.8300 202,600 -0.02(-2.35%)
Dec 04, 2018 0.9100 0.9200 0.8500 0.8500 146,292 -0.06(-6.59%)
Dec 03, 2018 0.8700 0.9700 0.8700 0.9100 178,425 +0.05(+5.81%)
Nov 30, 2018 0.8500 0.8700 0.8500 0.8600 61,800 +0.01(+1.18%)
Nov 29, 2018 0.8100 0.8600 0.8100 0.8500 36,700 +0.02(+2.41%)
Nov 28, 2018 0.8000 0.8300 0.8000 0.8300 66,000 +0.03(+3.75%)
Nov 27, 2018 0.8200 0.8200 0.8000 0.8000 44,400 -0.01(-1.23%)
Nov 26, 2018 0.8400 0.8400 0.8100 0.8100 37,005 -0.02(-2.41%)
Nov 23, 2018 0.8400 0.8400 0.8300 0.8300 57,408 -0.01(-1.19%)
Nov 22, 2018 0.8300 0.8400 0.8300 0.8400 23,500 -0.02(-2.33%)
Nov 21, 2018 0.8200 0.8600 0.8200 0.8600 119,415 +0.04(+4.88%)
Nov 20, 2018 0.8200 0.8300 0.8100 0.8200 23,896 -0.01(-1.20%)
Nov 19, 2018 0.8400 0.8500 0.8200 0.8300 42,050 -0.02(-2.35%)
Nov 16, 2018 0.8700 0.8800 0.8400 0.8500 64,950 -0.02(-2.30%)
Nov 15, 2018 0.8500 0.8700 0.8300 0.8700 61,305 +0.03(+3.57%)
Nov 14, 2018 0.8300 0.8500 0.8300 0.8400 64,600 +0.01(+1.20%)
Nov 13, 2018 0.8500 0.8500 0.8300 0.8300 21,717 -0.01(-1.19%)
Nov 12, 2018 0.8800 0.8800 0.8300 0.8400 70,511 -0.04(-4.55%)
Nov 09, 2018 0.8900 0.8900 0.8600 0.8800 41,900 -0.02(-2.22%)
Nov 08, 2018 0.9000 0.9100 0.8900 0.9000 56,040 +0.00(+0.00%)
Nov 07, 2018 0.9000 0.9100 0.8800 0.9000 38,600 +0.00(+0.00%)
Nov 06, 2018 0.9100 0.9200 0.8800 0.9000 37,714 -0.02(-2.17%)
Nov 05, 2018 0.9200 0.9400 0.9000 0.9200 68,500 -0.02(-2.13%)
Nov 02, 2018 0.9200 0.9600 0.9200 0.9400 105,000 +0.04(+4.44%)
Nov 01, 2018 0.9200 0.9600 0.9000 0.9000 233,792 +0.00(+0.00%)
Oct 31, 2018 0.8400 0.9000 0.8400 0.9000 44,908 +0.06(+7.14%)
Oct 30, 2018 0.8400 0.8600 0.8400 0.8400 82,450 -0.01(-1.18%)
Oct 29, 2018 0.8400 0.8800 0.8400 0.8500 53,875 +0.00(+0.00%)
Oct 26, 2018 0.8500 0.8700 0.8400 0.8500 134,300 +0.00(+0.00%)
Oct 25, 2018 0.8600 0.8800 0.8100 0.8500 120,800 +0.02(+2.41%)
Oct 24, 2018 0.9000 0.9000 0.8200 0.8300 285,848 -0.07(-7.78%)
Oct 23, 2018 0.9200 0.9200 0.8900 0.9000 166,480 -0.02(-2.17%)
Oct 22, 2018 0.9500 0.9600 0.9200 0.9200 100,300 -0.03(-3.16%)
Oct 19, 2018 0.9200 0.9500 0.9200 0.9500 135,400 +0.04(+4.40%)
Oct 18, 2018 0.9600 0.9600 0.9100 0.9100 149,918 -0.04(-4.21%)
Oct 17, 2018 0.9500 0.9700 0.9400 0.9500 71,300 +0.00(+0.00%)
Oct 16, 2018 0.9600 0.9800 0.9500 0.9500 47,199 -0.02(-2.06%)
Oct 15, 2018 0.9700 0.9900 0.9500 0.9700 55,995 +0.02(+2.11%)
Oct 12, 2018 0.9600 0.9700 0.9400 0.9500 85,000 -0.02(-2.06%)
Oct 11, 2018 0.9700 0.9800 0.9400 0.9700 238,344 -0.01(-1.02%)
Oct 10, 2018 1.010 1.020 0.9700 0.9800 141,096 -0.03(-2.97%)
Oct 09, 2018 1.030 1.030 1.000 1.010 93,355 -0.01(-0.98%)
Oct 05, 2018 1.020 1.020 1.020 0 +0.01(+0.99%)
Oct 04, 2018 0.9900 1.040 0.9900 1.010 189,648 +0.02(+2.02%)
Oct 03, 2018 1.020 1.020 0.9900 0.9900 65,129 -0.01(-1.00%)
Oct 02, 2018 1.030 1.040 1.000 1.000 114,007 -0.02(-1.96%)
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.