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 (%)
Mar 31, 2017 1.770 1.770 1.720 1.770 134,352 -0.01(-0.56%)
Mar 30, 2017 1.800 1.810 1.760 1.780 196,865 -0.02(-1.11%)
Mar 29, 2017 1.680 1.800 1.680 1.800 176,809 +0.06(+3.45%)
Mar 28, 2017 1.670 1.740 1.660 1.740 132,394 +0.07(+4.19%)
Mar 27, 2017 1.620 1.680 1.570 1.670 303,213 -0.01(-0.60%)
Mar 24, 2017 1.730 1.740 1.660 1.680 88,990 -0.03(-1.75%)
Mar 23, 2017 1.700 1.730 1.680 1.710 125,550 +0.00(+0.00%)
Mar 22, 2017 1.640 1.720 1.620 1.710 226,850 +0.02(+1.18%)
Mar 21, 2017 1.780 1.795 1.660 1.690 260,146 -0.10(-5.59%)
Mar 20, 2017 1.830 1.840 1.780 1.790 120,970 -0.04(-2.19%)
Mar 17, 2017 1.790 1.830 1.760 1.830 153,345 +0.03(+1.67%)
Mar 16, 2017 1.880 1.890 1.800 1.800 209,505 -0.06(-3.23%)
Mar 15, 2017 1.750 1.860 1.750 1.860 285,470 +0.09(+5.08%)
Mar 14, 2017 1.760 1.780 1.710 1.770 336,782 +0.00(+0.00%)
Mar 13, 2017 1.680 1.780 1.630 1.770 402,096 +0.15(+9.26%)
Mar 10, 2017 1.530 1.680 1.530 1.620 854,305 +0.07(+4.52%)
Mar 09, 2017 1.640 1.640 1.550 1.550 1,069,276 -0.12(-7.19%)
Mar 08, 2017 1.710 1.730 1.670 1.670 148,790 -0.03(-1.76%)
Mar 07, 2017 1.750 1.750 1.610 1.700 444,354 -0.06(-3.41%)
Mar 06, 2017 1.790 1.790 1.720 1.760 248,605 -0.07(-3.83%)
Mar 03, 2017 1.780 1.870 1.780 1.830 572,164 +0.05(+2.81%)
Mar 02, 2017 1.980 1.980 1.780 1.780 596,800 -0.17(-8.72%)
Mar 01, 2017 1.790 1.980 1.790 1.950 1,203,616 +0.21(+12.07%)
Feb 28, 2017 1.730 1.790 1.730 1.740 637,499 -0.05(-2.79%)
Feb 27, 2017 1.850 1.850 1.730 1.790 287,015 -0.03(-1.65%)
Feb 24, 2017 1.860 1.860 1.750 1.820 448,416 +0.00(+0.00%)
Feb 23, 2017 1.940 2.000 1.760 1.820 749,749 -0.01(-0.55%)
Feb 22, 2017 1.860 1.880 1.770 1.830 340,368 -0.03(-1.61%)
Feb 21, 2017 1.840 1.900 1.800 1.860 395,719 +0.09(+5.08%)
Feb 17, 2017 1.770 1.770 1.770 0 -0.16(-8.29%)
Feb 16, 2017 2.020 2.030 1.930 1.930 263,448 -0.10(-4.93%)
Feb 15, 2017 2.080 2.090 1.950 2.030 525,687 -0.04(-1.93%)
Feb 14, 2017 2.090 2.100 2.030 2.070 509,406 -0.01(-0.48%)
Feb 13, 2017 2.010 2.120 2.010 2.080 734,658 +0.14(+7.22%)
Feb 10, 2017 1.800 1.990 1.780 1.940 923,952 +0.14(+7.78%)
Feb 09, 2017 1.840 1.850 1.740 1.800 195,415 -0.05(-2.70%)
Feb 08, 2017 1.890 1.890 1.840 1.850 220,540 -0.03(-1.60%)
Feb 07, 2017 1.870 1.900 1.860 1.880 234,429 +0.00(+0.00%)
Feb 06, 2017 1.850 1.910 1.840 1.880 321,101 +0.00(+0.00%)
Feb 03, 2017 1.880 1.880 1.850 1.880 148,400 +0.00(+0.00%)
Feb 02, 2017 1.850 1.880 1.770 1.880 925,447 +0.02(+1.08%)
Feb 01, 2017 1.890 1.925 1.840 1.860 575,789 -0.06(-3.12%)
Jan 31, 2017 1.830 1.920 1.780 1.920 492,450 +0.11(+6.08%)
Jan 30, 2017 1.880 1.890 1.770 1.810 393,689 -0.09(-4.74%)
Jan 27, 2017 1.930 1.930 1.860 1.900 406,104 +0.03(+1.60%)
Jan 26, 2017 1.930 1.930 1.820 1.870 578,811 -0.06(-3.11%)
Jan 25, 2017 1.850 1.930 1.780 1.930 644,529 +0.10(+5.46%)
Jan 24, 2017 1.700 1.850 1.700 1.830 1,139,084 +0.13(+7.65%)
Jan 23, 2017 1.690 1.730 1.690 1.700 271,815 +0.02(+1.19%)
Jan 20, 2017 1.630 1.700 1.630 1.680 391,442 +0.01(+0.60%)
Jan 19, 2017 1.630 1.680 1.570 1.670 542,526 +0.02(+1.21%)
Jan 18, 2017 1.600 1.690 1.600 1.650 662,991 +0.05(+3.12%)
Jan 17, 2017 1.570 1.690 1.510 1.600 1,074,477 +0.04(+2.56%)
Jan 16, 2017 1.550 1.570 1.470 1.560 469,380 +0.03(+1.96%)
Jan 13, 2017 1.540 1.570 1.470 1.530 749,256 +0.01(+0.66%)
Jan 12, 2017 1.490 1.530 1.470 1.520 469,016 +0.05(+3.40%)
Jan 11, 2017 1.380 1.490 1.380 1.470 592,238 +0.10(+7.30%)
Jan 10, 2017 1.330 1.380 1.320 1.370 486,409 +0.12(+9.60%)
Jan 09, 2017 1.270 1.310 1.200 1.250 590,058 -0.04(-3.10%)
Jan 06, 2017 1.340 1.340 1.270 1.290 119,023 -0.02(-1.53%)
Jan 05, 2017 1.360 1.380 1.300 1.310 385,713 -0.02(-1.50%)
Jan 04, 2017 1.250 1.350 1.240 1.330 506,901 +0.09(+7.69%)
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.