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 )

2.570 +0.120 (+4.90%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Aug 30, 2013 2.070 2.120 2.050 2.060 140,006 -0.02(-0.96%)
Aug 29, 2013 2.100 2.110 2.030 2.080 392,637 -0.02(-0.95%)
Aug 28, 2013 2.150 2.210 2.100 2.100 263,326 -0.05(-2.33%)
Aug 27, 2013 2.230 2.240 2.140 2.150 456,903 -0.05(-2.27%)
Aug 26, 2013 2.180 2.230 2.170 2.200 374,821 +0.05(+2.33%)
Aug 23, 2013 2.110 2.180 2.090 2.150 326,626 +0.06(+2.87%)
Aug 22, 2013 2.050 2.110 2.050 2.090 292,251 +0.07(+3.47%)
Aug 21, 2013 2.120 2.120 2.020 2.020 389,268 -0.10(-4.72%)
Aug 20, 2013 2.090 2.150 2.090 2.120 254,472 +0.04(+1.92%)
Aug 19, 2013 2.180 2.200 2.070 2.080 427,928 -0.09(-4.15%)
Aug 16, 2013 2.210 2.260 2.170 2.170 823,733 -0.05(-2.25%)
Aug 15, 2013 2.080 2.230 2.050 2.220 1,242,719 +0.12(+5.71%)
Aug 14, 2013 2.100 2.150 2.074 2.100 502,584 +0.01(+0.48%)
Aug 13, 2013 2.040 2.100 2.040 2.090 359,238 +0.02(+0.97%)
Aug 12, 2013 2.040 2.100 2.020 2.070 882,951 +0.04(+1.97%)
Aug 09, 2013 2.000 2.030 1.980 2.030 508,315 +0.00(+0.00%)
Aug 08, 2013 1.970 2.030 1.950 2.030 555,286 +0.12(+6.28%)
Aug 07, 2013 1.900 1.960 1.900 1.910 255,650 -0.01(-0.52%)
Aug 06, 2013 2.000 2.000 1.920 1.920 353,028 -0.06(-3.03%)
Aug 05, 2013 2.020 2.049 1.980 1.980 224,446 -0.02(-1.00%)
Aug 02, 2013 2.000 2.026 1.980 2.000 207,563 +0.00(+0.00%)
Aug 01, 2013 2.080 2.100 2.000 2.000 356,646 -0.03(-1.48%)
Jul 31, 2013 2.070 2.070 2.000 2.030 274,447 -0.04(-1.93%)
Jul 30, 2013 2.100 2.150 2.035 2.070 327,045 -0.02(-0.96%)
Jul 29, 2013 2.110 2.150 2.080 2.090 180,098 +0.00(+0.00%)
Jul 26, 2013 2.130 2.160 2.060 2.090 328,284 -0.07(-3.24%)
Jul 25, 2013 2.210 2.250 2.150 2.160 320,652 -0.03(-1.37%)
Jul 24, 2013 2.220 2.280 2.180 2.190 374,803 -0.02(-0.90%)
Jul 23, 2013 2.140 2.230 2.139 2.210 658,902 +0.08(+3.76%)
Jul 22, 2013 2.040 2.140 2.000 2.130 648,139 +0.13(+6.50%)
Jul 19, 2013 1.960 2.020 1.948 2.000 210,882 +0.04(+2.04%)
Jul 18, 2013 2.020 2.023 1.950 1.960 372,210 -0.06(-2.97%)
Jul 17, 2013 2.080 2.090 2.020 2.020 216,164 -0.06(-2.88%)
Jul 16, 2013 2.020 2.080 2.010 2.080 150,526 +0.03(+1.46%)
Jul 15, 2013 2.060 2.080 2.040 2.050 178,925 -0.02(-0.97%)
Jul 12, 2013 2.030 2.080 2.030 2.070 375,122 +0.04(+1.97%)
Jul 11, 2013 2.040 2.050 1.980 2.030 376,251 +0.09(+4.64%)
Jul 10, 2013 1.890 1.950 1.890 1.940 141,175 +0.04(+2.11%)
Jul 09, 2013 1.920 1.930 1.870 1.900 342,060 +0.06(+3.26%)
Jul 08, 2013 1.920 1.930 1.840 1.840 274,261 -0.06(-3.16%)
Jul 05, 2013 1.860 1.900 1.830 1.900 219,358 -0.01(-0.52%)
Jul 03, 2013 1.880 1.960 1.880 1.910 151,320 +0.02(+1.06%)
Jul 02, 2013 1.910 1.980 1.850 1.890 341,605 -0.11(-5.50%)
Jul 01, 2013 1.890 2.010 1.890 2.000 375,874 +0.12(+6.38%)
Jun 28, 2013 1.860 1.920 1.840 1.880 343,479 +0.02(+1.08%)
Jun 27, 2013 1.850 1.879 1.820 1.860 321,368 +0.05(+2.76%)
Jun 26, 2013 1.830 1.830 1.800 1.810 406,269 -0.05(-2.69%)
Jun 25, 2013 1.890 1.890 1.810 1.860 450,642 -0.03(-1.59%)
Jun 24, 2013 1.910 1.960 1.870 1.890 428,763 -0.11(-5.50%)
Jun 21, 2013 1.950 2.000 1.900 2.000 467,852 +0.05(+2.56%)
Jun 20, 2013 1.950 2.000 1.920 1.950 427,729 -0.05(-2.50%)
Jun 19, 2013 2.040 2.060 2.000 2.000 224,012 -0.03(-1.48%)
Jun 18, 2013 2.070 2.070 2.010 2.030 133,025 -0.04(-1.93%)
Jun 17, 2013 2.060 2.080 2.030 2.070 166,667 +0.04(+1.97%)
Jun 14, 2013 2.050 2.140 2.000 2.030 353,182 +0.05(+2.53%)
Jun 13, 2013 1.950 1.990 1.930 1.980 356,455 +0.03(+1.54%)
Jun 12, 2013 1.970 2.020 1.940 1.950 464,598 -0.02(-1.02%)
Jun 11, 2013 1.990 2.010 1.959 1.970 430,777 -0.07(-3.43%)
Jun 10, 2013 2.090 2.090 1.990 2.040 534,833 -0.07(-3.32%)
Jun 07, 2013 2.110 2.110 2.010 2.110 613,874 +0.00(+0.00%)
Jun 06, 2013 2.160 2.190 2.110 2.110 73,135 -0.05(-2.31%)
Jun 05, 2013 2.220 2.230 2.120 2.160 186,178 -0.06(-2.70%)
Jun 04, 2013 2.170 2.220 2.170 2.220 238,774 +0.03(+1.37%)
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.