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 (%)
May 31, 2018 1.420 1.440 1.360 1.380 3,664,218 -0.05(-3.50%)
May 30, 2018 1.380 1.450 1.380 1.430 251,553 +0.05(+3.62%)
May 29, 2018 1.420 1.490 1.370 1.380 377,519 -0.08(-5.48%)
May 28, 2018 1.490 1.490 1.410 1.460 190,775 +0.00(+0.00%)
May 25, 2018 1.460 1.480 1.430 1.460 290,056 +0.03(+2.10%)
May 24, 2018 1.510 1.530 1.430 1.430 356,822 -0.08(-5.30%)
May 23, 2018 1.580 1.590 1.490 1.510 416,994 -0.08(-5.03%)
May 22, 2018 1.510 1.640 1.510 1.590 462,859 +0.09(+6.00%)
May 18, 2018 1.500 1.500 1.500 0 -0.06(-3.85%)
May 17, 2018 1.480 1.560 1.480 1.560 161,993 +0.04(+2.63%)
May 16, 2018 1.460 1.520 1.460 1.520 276,168 +0.03(+2.01%)
May 15, 2018 1.540 1.540 1.480 1.490 426,654 -0.06(-3.87%)
May 14, 2018 1.590 1.590 1.520 1.550 73,077 -0.02(-1.27%)
May 11, 2018 1.540 1.610 1.530 1.570 577,554 +0.00(+0.00%)
May 10, 2018 1.500 1.590 1.500 1.570 366,946 +0.07(+4.67%)
May 09, 2018 1.520 1.520 1.440 1.500 434,436 -0.02(-1.32%)
May 08, 2018 1.440 1.520 1.430 1.520 268,814 +0.09(+6.29%)
May 07, 2018 1.440 1.460 1.400 1.430 200,758 +0.03(+2.14%)
May 04, 2018 1.410 1.450 1.350 1.400 373,508 -0.02(-1.41%)
May 03, 2018 1.450 1.460 1.420 1.420 413,637 -0.11(-7.19%)
May 02, 2018 1.440 1.530 1.440 1.530 458,412 +0.09(+6.25%)
May 01, 2018 1.530 1.530 1.440 1.440 312,010 -0.09(-5.88%)
Apr 30, 2018 1.510 1.550 1.510 1.530 225,410 +0.02(+1.32%)
Apr 27, 2018 1.560 1.590 1.510 1.510 142,917 -0.07(-4.43%)
Apr 26, 2018 1.560 1.590 1.530 1.580 211,087 +0.03(+1.94%)
Apr 25, 2018 1.550 1.590 1.530 1.550 141,802 -0.01(-0.64%)
Apr 24, 2018 1.700 1.700 1.550 1.560 253,889 -0.12(-7.14%)
Apr 23, 2018 1.640 1.680 1.610 1.680 158,642 +0.04(+2.44%)
Apr 20, 2018 1.700 1.710 1.630 1.640 123,002 -0.06(-3.53%)
Apr 19, 2018 1.600 1.720 1.590 1.700 549,532 +0.10(+6.25%)
Apr 18, 2018 1.570 1.650 1.570 1.600 495,716 +0.07(+4.58%)
Apr 17, 2018 1.540 1.555 1.510 1.530 192,616 +0.00(+0.00%)
Apr 16, 2018 1.530 1.550 1.520 1.530 48,800 +0.00(+0.00%)
Apr 13, 2018 1.520 1.580 1.510 1.530 165,057 -0.02(-1.29%)
Apr 12, 2018 1.540 1.560 1.510 1.550 190,386 +0.01(+0.65%)
Apr 11, 2018 1.480 1.550 1.470 1.540 433,193 +0.06(+4.05%)
Apr 10, 2018 1.480 1.500 1.400 1.480 3,065,522 +0.08(+5.71%)
Apr 09, 2018 1.450 1.510 1.400 1.400 421,340 -0.05(-3.45%)
Apr 06, 2018 1.510 1.520 1.440 1.450 74,743 -0.06(-3.97%)
Apr 05, 2018 1.480 1.530 1.480 1.510 189,950 +0.01(+0.67%)
Apr 04, 2018 1.480 1.510 1.440 1.500 200,206 +0.00(+0.00%)
Apr 03, 2018 1.490 1.520 1.440 1.500 119,900 +0.04(+2.74%)
Apr 02, 2018 1.520 1.520 1.450 1.460 60,416 -0.06(-3.95%)
Mar 29, 2018 1.520 1.520 1.520 0 +0.06(+4.11%)
Mar 28, 2018 1.460 1.480 1.420 1.460 186,264 -0.02(-1.35%)
Mar 27, 2018 1.530 1.530 1.440 1.480 290,485 -0.03(-1.99%)
Mar 26, 2018 1.490 1.540 1.470 1.510 150,715 +0.00(+0.00%)
Mar 23, 2018 1.570 1.580 1.500 1.510 279,062 -0.05(-3.21%)
Mar 22, 2018 1.670 1.670 1.560 1.560 583,246 -0.10(-6.02%)
Mar 21, 2018 1.650 1.690 1.630 1.660 274,777 +0.01(+0.61%)
Mar 20, 2018 1.700 1.700 1.640 1.650 141,788 -0.05(-2.94%)
Mar 19, 2018 1.780 1.780 1.670 1.700 211,699 -0.08(-4.49%)
Mar 16, 2018 1.820 1.820 1.740 1.780 160,257 -0.03(-1.66%)
Mar 15, 2018 1.830 1.830 1.730 1.810 172,666 -0.04(-2.16%)
Mar 14, 2018 1.860 1.860 1.760 1.850 220,390 -0.01(-0.54%)
Mar 13, 2018 1.800 1.860 1.780 1.860 229,056 +0.06(+3.33%)
Mar 12, 2018 1.680 1.800 1.600 1.800 196,630 +0.06(+3.45%)
Mar 09, 2018 1.670 1.760 1.620 1.740 246,864 +0.06(+3.57%)
Mar 08, 2018 1.740 1.740 1.570 1.680 492,085 -0.02(-1.18%)
Mar 07, 2018 1.655 1.700 211,926 -0.05(-2.86%)
Mar 06, 2018 1.720 1.880 1.690 1.750 661,473 +0.06(+3.86%)
Mar 05, 2018 1.660 1.690 1.630 1.685 192,576 +0.03(+1.51%)
Mar 02, 2018 1.750 1.770 1.645 1.660 431,853 -0.09(-5.14%)
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.