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 (NY: TGB )

2.550 -0.020 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2020 1.320 1.320 1.320 4,398,692 -0.06(-4.35%)
Dec 30, 2020 1.340 1.390 1.310 1.380 4,398,692 +0.06(+4.55%)
Dec 29, 2020 1.310 1.340 1.280 1.320 2,044,104 +0.01(+0.76%)
Dec 28, 2020 1.340 1.350 1.300 1.310 1,155,420 +0.01(+0.77%)
Dec 24, 2020 1.350 1.350 1.300 1.300 557,300 -0.04(-2.99%)
Dec 23, 2020 1.270 1.350 1.250 1.340 1,517,402 +0.07(+5.51%)
Dec 22, 2020 1.290 1.330 1.210 1.270 2,581,501 -0.04(-3.05%)
Dec 21, 2020 1.250 1.320 1.220 1.310 2,598,202 +0.02(+1.55%)
Dec 18, 2020 1.390 1.390 1.260 1.290 2,726,400 -0.10(-7.19%)
Dec 17, 2020 1.250 1.390 1.250 1.390 3,959,275 +0.16(+13.01%)
Dec 16, 2020 1.220 1.250 1.200 1.230 2,662,649 +0.03(+2.50%)
Dec 15, 2020 1.150 1.200 1.140 1.200 2,127,939 +0.06(+5.26%)
Dec 14, 2020 1.130 1.150 1.090 1.140 2,412,286 +0.04(+3.64%)
Dec 11, 2020 1.110 1.120 1.065 1.100 1,443,800 -0.03(-2.65%)
Dec 10, 2020 1.070 1.140 1.060 1.130 3,313,614 +0.07(+6.60%)
Dec 09, 2020 1.090 1.100 1.020 1.060 2,161,168 +0.00(+0.00%)
Dec 08, 2020 1.060 1.080 1.030 1.060 1,494,816 -0.01(-0.93%)
Dec 07, 2020 1.100 1.100 1.020 1.070 3,807,160 +0.01(+0.94%)
Dec 04, 2020 1.020 1.080 1.010 1.060 2,450,200 +0.04(+3.92%)
Dec 03, 2020 1.080 1.090 1.000 1.020 4,393,593 -0.06(-5.56%)
Dec 02, 2020 1.000 1.080 0.9900 1.080 1,123,600 +0.09(+9.09%)
Dec 01, 2020 0.9800 1.030 0.9600 0.9900 1,371,238 +0.03(+3.13%)
Nov 30, 2020 0.9900 0.9900 0.9400 0.9600 1,623,730 +0.02(+2.20%)
Nov 27, 2020 0.9200 0.9650 0.9200 0.9393 1,777,300 +0.05(+5.73%)
Nov 25, 2020 0.8540 0.8989 0.8344 0.8884 1,647,300 +0.04(+4.52%)
Nov 24, 2020 0.8300 0.8600 0.8200 0.8500 1,940,989 +0.03(+3.66%)
Nov 23, 2020 0.8400 0.8500 0.8200 0.8200 1,465,423 -0.01(-1.30%)
Nov 20, 2020 0.8101 0.8450 0.8101 0.8308 2,034,800 +0.04(+5.16%)
Nov 19, 2020 0.8000 0.8200 0.7800 0.7900 1,679,533 -0.02(-2.47%)
Nov 18, 2020 0.8400 0.8500 0.8000 0.8100 1,488,594 -0.02(-2.41%)
Nov 17, 2020 0.8200 0.8400 0.8200 0.8300 1,553,391 +0.00(+0.00%)
Nov 16, 2020 0.8600 0.8800 0.8300 0.8300 3,381,830 +0.00(+0.48%)
Nov 13, 2020 0.8300 0.8500 0.8200 0.8260 5,403,400 +0.02(+1.98%)
Nov 12, 2020 0.8400 0.8491 0.7947 0.8100 11,270,219 -0.18(-18.18%)
Nov 11, 2020 1.010 1.030 0.9800 0.9900 579,198 -0.04(-3.88%)
Nov 10, 2020 1.030 1.043 1.005 1.030 395,873 +0.00(+0.00%)
Nov 09, 2020 1.060 1.070 1.000 1.030 960,781 +0.00(+0.00%)
Nov 06, 2020 1.020 1.050 0.9900 1.030 874,000 +0.07(+7.29%)
Nov 05, 2020 0.9200 1.020 0.9000 0.9600 1,095,400 +0.05(+5.98%)
Nov 04, 2020 0.9300 0.9417 0.8900 0.9058 606,412 -0.02(-2.60%)
Nov 03, 2020 0.9200 0.9600 0.9100 0.9300 617,982 +0.02(+2.20%)
Nov 02, 2020 0.9300 0.9300 0.8900 0.9100 787,463 -0.03(-2.75%)
Oct 30, 2020 0.9400 0.9550 0.8900 0.9357 753,500 -0.01(-0.76%)
Oct 29, 2020 0.9065 1.020 0.8800 0.9429 1,606,792 +0.05(+5.94%)
Oct 28, 2020 0.9900 1.010 0.8700 0.8900 3,108,392 -0.15(-14.42%)
Oct 27, 2020 1.070 1.105 1.000 1.040 2,370,022 -0.11(-9.57%)
Oct 26, 2020 1.110 1.150 1.100 1.150 1,204,876 +0.01(+0.88%)
Oct 23, 2020 1.160 1.160 1.100 1.140 699,400 -0.01(-0.87%)
Oct 22, 2020 1.180 1.180 1.110 1.150 856,296 +0.00(+0.00%)
Oct 21, 2020 1.140 1.200 1.120 1.150 1,201,407 +0.03(+2.68%)
Oct 20, 2020 1.110 1.155 1.080 1.120 1,979,865 +0.02(+1.82%)
Oct 19, 2020 1.120 1.210 1.080 1.100 1,916,605 +0.00(+0.00%)
Oct 16, 2020 1.060 1.110 1.050 1.100 917,000 +0.02(+1.85%)
Oct 15, 2020 1.030 1.090 0.9900 1.080 701,294 +0.01(+0.93%)
Oct 14, 2020 1.100 1.100 1.050 1.070 459,027 -0.01(-0.93%)
Oct 13, 2020 1.070 1.100 1.030 1.080 583,090 -0.01(-0.92%)
Oct 12, 2020 1.100 1.100 1.050 1.090 385,907 -0.01(-0.91%)
Oct 09, 2020 1.110 1.110 1.045 1.100 611,700 +0.03(+2.80%)
Oct 08, 2020 1.040 1.110 1.030 1.070 666,879 +0.00(+0.00%)
Oct 07, 2020 1.070 1.150 1.035 1.070 1,882,972 +0.03(+2.88%)
Oct 06, 2020 1.070 1.082 1.030 1.040 767,461 -0.04(-3.70%)
Oct 05, 2020 1.020 1.090 1.010 1.080 569,983 +0.06(+5.88%)
Oct 02, 2020 0.9800 1.040 0.9600 1.020 728,500 +0.00(+0.00%)
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.