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, 2019 0.6300 0.6300 0.6300 0 +0.04(+6.78%)
Dec 30, 2019 0.5900 0.6000 0.5700 0.5900 250,420 -0.01(-1.67%)
Dec 27, 2019 0.6000 0.6000 0.5900 0.6000 467,562 +0.03(+5.26%)
Dec 24, 2019 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 23, 2019 0.5600 0.5700 0.5500 0.5700 464,800 +0.01(+1.79%)
Dec 20, 2019 0.5900 0.6000 0.5600 0.5600 580,490 -0.01(-1.75%)
Dec 19, 2019 0.5600 0.5900 0.5600 0.5700 632,778 +0.01(+1.79%)
Dec 18, 2019 0.5800 0.5800 0.5600 0.5600 309,267 -0.03(-5.08%)
Dec 17, 2019 0.6100 0.6100 0.5800 0.5900 276,525 -0.01(-1.67%)
Dec 16, 2019 0.5600 0.6000 0.5600 0.6000 897,492 +0.04(+7.14%)
Dec 13, 2019 0.5500 0.5600 0.5400 0.5600 361,106 +0.02(+3.70%)
Dec 12, 2019 0.5400 0.5600 0.5300 0.5400 577,278 -0.01(-1.82%)
Dec 11, 2019 0.5700 0.5900 0.5400 0.5500 1,073,962 +0.00(+0.00%)
Dec 10, 2019 0.5300 0.5500 0.5300 0.5500 32,900 +0.01(+1.85%)
Dec 09, 2019 0.5500 0.5500 0.5300 0.5400 169,289 -0.01(-1.82%)
Dec 06, 2019 0.5200 0.5500 0.5200 0.5500 130,715 +0.03(+5.77%)
Dec 05, 2019 0.5200 0.5300 0.5200 0.5200 32,634 -0.01(-1.89%)
Dec 04, 2019 0.5300 0.5300 0.5200 0.5300 137,350 +0.01(+1.92%)
Dec 03, 2019 0.5300 0.5300 0.5200 0.5200 53,295 -0.01(-1.89%)
Dec 02, 2019 0.5400 0.5500 0.5300 0.5300 102,550 -0.01(-1.85%)
Nov 28, 2019 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Nov 27, 2019 0.5800 0.5800 0.5400 0.5600 232,000 +0.01(+1.82%)
Nov 26, 2019 0.5400 0.5600 0.5400 0.5500 69,336 +0.00(+0.00%)
Nov 25, 2019 0.5300 0.5600 0.5300 0.5500 101,760 +0.00(+0.00%)
Nov 22, 2019 0.5500 0.5500 0.5200 0.5500 101,000 +0.01(+1.85%)
Nov 21, 2019 0.5500 0.5500 0.5100 0.5400 185,000 +0.00(+0.00%)
Nov 20, 2019 0.5400 0.5500 0.5400 0.5400 71,633 -0.01(-1.82%)
Nov 19, 2019 0.5600 0.5700 0.5500 0.5500 31,800 -0.01(-1.79%)
Nov 18, 2019 0.5900 0.5900 0.5600 0.5600 88,515 -0.02(-3.45%)
Nov 15, 2019 0.5800 0.5900 0.5700 0.5800 41,000 +0.01(+1.75%)
Nov 14, 2019 0.5600 0.5800 0.5600 0.5700 46,250 +0.01(+1.79%)
Nov 13, 2019 0.5900 0.6000 0.5600 0.5600 65,140 -0.03(-5.08%)
Nov 12, 2019 0.6100 0.6100 0.5700 0.5900 130,230 +0.01(+1.72%)
Nov 11, 2019 0.5900 0.5900 0.5800 0.5800 3,684 -0.01(-1.69%)
Nov 08, 2019 0.6000 0.6100 0.5800 0.5900 55,300 -0.01(-1.67%)
Nov 07, 2019 0.6000 0.6300 0.6000 0.6000 154,592 +0.03(+5.26%)
Nov 06, 2019 0.6100 0.6100 0.5700 0.5700 37,225 -0.02(-3.39%)
Nov 05, 2019 0.5700 0.6000 0.5700 0.5900 51,738 +0.02(+3.51%)
Nov 04, 2019 0.5500 0.5800 0.5500 0.5700 55,169 +0.04(+7.55%)
Nov 01, 2019 0.5200 0.5400 0.5200 0.5300 26,029 +0.01(+1.92%)
Oct 31, 2019 0.5400 0.5400 0.5200 0.5200 75,634 -0.01(-1.89%)
Oct 30, 2019 0.5600 0.5600 0.5300 0.5300 67,798 -0.03(-5.36%)
Oct 29, 2019 0.5800 0.5900 0.5500 0.5600 240,596 -0.02(-3.45%)
Oct 28, 2019 0.5900 0.5900 0.5700 0.5800 113,000 +0.01(+1.75%)
Oct 25, 2019 0.5900 0.5900 0.5700 0.5700 14,675 +0.00(+0.00%)
Oct 24, 2019 0.5700 0.5700 0.5600 0.5700 60,830 +0.00(+0.00%)
Oct 23, 2019 0.5700 0.5800 0.5700 0.5700 11,015 +0.01(+1.79%)
Oct 22, 2019 0.5700 0.5700 0.5600 0.5600 36,235 -0.01(-1.75%)
Oct 21, 2019 0.5400 0.5800 0.5400 0.5700 141,325 +0.04(+7.55%)
Oct 18, 2019 0.5300 0.5400 0.5200 0.5300 57,400 +0.01(+1.92%)
Oct 17, 2019 0.5300 0.5300 0.5200 0.5200 158,500 +0.00(+0.00%)
Oct 16, 2019 0.5400 0.5400 0.5200 0.5200 62,943 +0.00(+0.00%)
Oct 15, 2019 0.5400 0.5400 0.5200 0.5200 26,310 -0.03(-5.45%)
Oct 11, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 10, 2019 0.5500 0.5500 0.5500 0.5500 29,100 -0.01(-1.79%)
Oct 09, 2019 0.5500 0.5600 0.5500 0.5600 29,269 +0.02(+3.70%)
Oct 08, 2019 0.5400 0.5500 0.5300 0.5400 24,500 +0.00(+0.00%)
Oct 07, 2019 0.5300 0.5500 0.5300 0.5400 99,350 +0.00(+0.00%)
Oct 04, 2019 0.5500 0.5500 0.5300 0.5400 21,558 -0.01(-1.82%)
Oct 03, 2019 0.5400 0.5600 0.5400 0.5500 46,894 +0.01(+1.85%)
Oct 02, 2019 0.5700 0.5700 0.5200 0.5400 65,505 -0.02(-3.57%)
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.