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 )

3.730 -0.090 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2015 0.8600 0.8700 0.7600 0.8200 2,954,537 -0.04(-4.65%)
May 28, 2015 0.9100 0.9100 0.8600 0.8600 167,967 -0.04(-4.44%)
May 27, 2015 0.9300 0.9300 0.9000 0.9000 125,222 -0.04(-4.26%)
May 26, 2015 0.9400 0.9600 0.9300 0.9400 61,898 +0.00(+0.00%)
May 25, 2015 0.9400 0.9600 0.9400 0.9400 40,149 -0.01(-1.05%)
May 22, 2015 0.9500 0.9500 0.9400 0.9500 17,834 +0.01(+1.06%)
May 21, 2015 1.000 1.020 0.9400 0.9400 101,410 -0.05(-5.05%)
May 20, 2015 0.9800 1.000 0.9700 0.9900 43,793 -0.01(-1.00%)
May 19, 2015 0.9700 1.000 0.9600 1.000 74,328 +0.00(+0.00%)
May 15, 2015 1.000 1.000 1.000 0 -0.02(-1.96%)
May 14, 2015 1.020 1.030 0.9900 1.020 202,817 +0.01(+0.99%)
May 13, 2015 1.050 1.050 0.9600 1.010 107,228 -0.01(-0.98%)
May 12, 2015 1.040 1.040 1.020 1.020 14,751 -0.03(-2.86%)
May 11, 2015 1.050 1.060 1.000 1.050 150,596 +0.02(+1.94%)
May 08, 2015 1.030 1.050 1.000 1.030 73,616 +0.00(+0.00%)
May 07, 2015 1.030 1.060 0.9800 1.030 261,967 +0.00(+0.00%)
May 06, 2015 1.070 1.110 1.010 1.030 303,612 -0.05(-4.63%)
May 05, 2015 1.130 1.130 1.060 1.080 124,342 -0.02(-1.82%)
May 04, 2015 1.120 1.130 1.070 1.100 337,995 +0.02(+1.85%)
May 01, 2015 1.010 1.110 1.010 1.080 295,997 +0.07(+6.93%)
Apr 30, 2015 0.9700 1.020 0.9200 1.010 294,672 +0.04(+4.12%)
Apr 29, 2015 0.9200 0.9800 0.9100 0.9700 128,558 +0.02(+2.11%)
Apr 28, 2015 0.9600 0.9600 0.9500 63,256 -0.01(-1.04%)
Apr 27, 2015 0.9200 0.9700 0.9200 0.9600 279,260 +0.05(+5.49%)
Apr 24, 2015 0.8600 0.9200 0.8600 0.9100 341,175 +0.04(+4.60%)
Apr 23, 2015 0.8500 0.8700 0.8350 0.8700 70,930 +0.03(+3.57%)
Apr 22, 2015 0.8200 0.8500 0.8200 0.8400 47,450 +0.01(+1.20%)
Apr 21, 2015 0.8200 0.8300 0.8200 0.8300 50,278 +0.00(+0.00%)
Apr 20, 2015 0.8100 0.8300 0.8100 0.8300 32,866 -0.01(-1.19%)
Apr 17, 2015 0.8200 0.8400 0.8100 0.8400 74,611 +0.02(+2.44%)
Apr 16, 2015 0.8100 0.8500 0.8100 0.8200 34,631 +0.00(+0.00%)
Apr 15, 2015 0.8100 0.8400 0.8000 0.8200 49,941 +0.00(+0.00%)
Apr 14, 2015 0.8200 0.8300 0.8100 0.8200 28,529 +0.01(+1.23%)
Apr 13, 2015 0.8100 0.8200 0.8000 0.8100 152,200 -0.01(-1.22%)
Apr 10, 2015 0.8100 0.8300 0.8100 0.8200 98,101 +0.01(+1.23%)
Apr 09, 2015 0.8400 0.8400 0.8100 0.8100 26,336 -0.03(-3.57%)
Apr 08, 2015 0.8300 0.8400 0.8200 0.8400 31,199 +0.00(+0.00%)
Apr 07, 2015 0.8300 0.8500 0.8200 0.8400 191,659 +0.01(+1.20%)
Apr 06, 2015 0.8300 0.8500 0.8200 0.8300 94,500 +0.00(+0.00%)
Apr 02, 2015 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Apr 01, 2015 0.8200 0.8500 0.8100 0.8500 199,079 +0.05(+6.25%)
Mar 31, 2015 0.8100 0.8200 0.8000 0.8000 115,399 -0.01(-1.23%)
Mar 30, 2015 0.8600 0.8600 0.8100 0.8100 55,633 -0.03(-3.57%)
Mar 27, 2015 0.8600 0.8600 0.8000 0.8400 272,042 +0.00(+0.00%)
Mar 26, 2015 0.8200 0.8800 0.7700 0.8400 8,655,109 +0.04(+5.00%)
Mar 25, 2015 0.8700 0.8800 0.7900 0.8000 587,738 -0.02(-2.44%)
Mar 24, 2015 0.8800 0.8800 0.8000 0.8200 319,126 -0.06(-6.82%)
Mar 23, 2015 0.8500 0.8900 0.8400 0.8800 516,081 +0.03(+3.53%)
Mar 20, 2015 0.8900 0.9500 0.7300 0.8500 4,683,646 -0.05(-5.56%)
Mar 19, 2015 0.9200 0.9800 0.8900 0.9000 105,917 -0.07(-7.22%)
Mar 18, 2015 0.8700 0.9700 0.8500 0.9700 273,369 +0.09(+10.23%)
Mar 17, 2015 0.9000 0.9100 0.8600 0.8800 306,235 -0.04(-4.35%)
Mar 16, 2015 0.9500 0.9600 0.9100 0.9200 141,697 -0.02(-2.13%)
Mar 13, 2015 0.9700 0.9800 0.9400 0.9400 314,978 -0.04(-4.08%)
Mar 12, 2015 1.000 1.000 0.9700 0.9800 143,637 -0.02(-2.00%)
Mar 11, 2015 1.000 1.000 0.9600 1.000 48,926 +0.01(+1.01%)
Mar 10, 2015 1.050 1.050 0.9800 0.9900 117,546 -0.03(-2.94%)
Mar 09, 2015 1.010 1.050 1.000 1.020 152,443 +0.02(+2.00%)
Mar 06, 2015 1.050 1.050 1.000 1.000 76,726 -0.05(-4.76%)
Mar 05, 2015 1.060 1.060 1.030 1.050 59,676 +0.02(+1.94%)
Mar 04, 2015 1.090 1.020 1.030 264,534 -0.03(-2.83%)
Mar 03, 2015 1.120 1.120 1.060 1.060 63,878 -0.04(-3.64%)
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.