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 (%)
Sep 29, 2006 2.430 2.440 2.400 2.400 50,961 -0.01(-0.41%)
Sep 28, 2006 2.360 2.450 2.360 2.410 72,200 -0.01(-0.41%)
Sep 27, 2006 2.300 2.420 2.300 2.420 145,000 +0.13(+5.68%)
Sep 26, 2006 2.230 2.310 2.190 2.290 126,749 +0.05(+2.23%)
Sep 25, 2006 2.280 2.340 2.220 2.240 259,200 -0.08(-3.45%)
Sep 22, 2006 2.300 2.340 2.300 2.320 94,563 +0.02(+0.87%)
Sep 21, 2006 2.240 2.330 2.200 2.300 393,959 +0.05(+2.22%)
Sep 20, 2006 2.350 2.380 2.250 2.250 206,263 -0.08(-3.43%)
Sep 19, 2006 2.370 2.370 2.280 2.330 453,128 -0.04(-1.69%)
Sep 18, 2006 2.350 2.400 2.350 2.370 117,946 +0.02(+0.85%)
Sep 15, 2006 2.290 2.390 2.290 2.350 160,560 +0.01(+0.43%)
Sep 14, 2006 2.470 2.500 2.340 2.340 275,850 -0.17(-6.77%)
Sep 13, 2006 2.450 2.510 2.450 2.510 214,350 +0.03(+1.21%)
Sep 12, 2006 2.490 2.510 2.310 2.480 356,900 +0.03(+1.22%)
Sep 11, 2006 2.600 2.600 2.430 2.450 351,573 -0.16(-6.13%)
Sep 08, 2006 2.590 2.630 2.560 2.610 318,700 -0.10(-3.69%)
Sep 06, 2006 2.740 2.810 2.660 2.710 217,647 -0.04(-1.45%)
Sep 05, 2006 2.760 2.850 2.730 2.750 466,600 +0.06(+2.23%)
Sep 01, 2006 2.680 2.690 2.630 2.690 194,650 +0.01(+0.37%)
Aug 31, 2006 2.640 2.680 2.620 2.680 95,540 +0.08(+3.08%)
Aug 30, 2006 2.600 2.650 2.600 2.600 167,600 +0.00(+0.00%)
Aug 29, 2006 2.700 2.700 2.530 2.600 143,365 -0.03(-1.14%)
Aug 28, 2006 2.730 2.730 2.600 2.630 154,800 -0.10(-3.66%)
Aug 25, 2006 2.680 2.740 2.560 2.730 294,700 +0.08(+3.02%)
Aug 24, 2006 2.790 2.810 2.650 2.650 321,950 -0.10(-3.64%)
Aug 23, 2006 2.800 2.830 2.730 2.750 220,009 -0.05(-1.79%)
Aug 22, 2006 2.730 2.800 2.630 2.800 477,935 +0.07(+2.56%)
Aug 21, 2006 2.760 2.800 2.680 2.730 300,491 +0.02(+0.74%)
Aug 18, 2006 2.570 2.730 2.540 2.710 309,900 +0.19(+7.54%)
Aug 17, 2006 2.580 2.660 2.520 2.520 177,423 -0.12(-4.55%)
Aug 16, 2006 2.710 2.750 2.610 2.640 181,930 -0.01(-0.38%)
Aug 15, 2006 2.560 2.720 2.510 2.650 466,025 +0.20(+8.16%)
Aug 14, 2006 2.560 2.570 2.450 2.450 349,635 -0.10(-3.92%)
Aug 11, 2006 2.530 2.660 2.480 2.550 654,164 +0.09(+3.66%)
Aug 10, 2006 3.050 3.050 2.460 2.460 3,277,351 -0.68(-21.66%)
Aug 09, 2006 3.160 3.220 3.090 3.140 461,138 +0.02(+0.64%)
Aug 08, 2006 3.030 3.170 3.030 3.120 264,200 +0.04(+1.30%)
Aug 07, 2006 3.110 3.160 3.030 3.080 264,288 +0.00(+0.00%)
Aug 04, 2006 3.110 3.160 3.030 3.080 264,288 -0.01(-0.32%)
Aug 03, 2006 3.150 3.160 3.030 3.090 429,598 -0.05(-1.59%)
Aug 02, 2006 3.180 3.260 3.140 3.140 397,003 -0.02(-0.63%)
Aug 01, 2006 3.150 3.220 3.120 3.160 260,842 -0.01(-0.32%)
Jul 31, 2006 3.040 3.210 3.020 3.170 369,298 +0.13(+4.28%)
Jul 28, 2006 3.090 3.090 2.980 3.040 227,993 +0.01(+0.33%)
Jul 27, 2006 3.060 3.170 3.020 3.030 245,815 -0.01(-0.33%)
Jul 26, 2006 2.960 3.100 2.850 3.040 232,433 +0.08(+2.70%)
Jul 25, 2006 2.940 2.970 2.890 2.960 82,740 +0.13(+4.59%)
Jul 24, 2006 2.750 2.870 2.680 2.830 112,250 +0.06(+2.17%)
Jul 21, 2006 2.870 2.900 2.720 2.770 138,096 -0.07(-2.46%)
Jul 20, 2006 2.980 2.980 2.840 2.840 120,000 -0.14(-4.70%)
Jul 19, 2006 2.900 3.030 2.880 2.980 92,800 +0.07(+2.41%)
Jul 18, 2006 3.140 3.140 2.840 2.910 126,125 -0.02(-0.68%)
Jul 17, 2006 3.080 3.080 2.890 2.930 177,923 -0.14(-4.56%)
Jul 14, 2006 2.980 3.100 2.980 3.070 171,960 +0.09(+3.02%)
Jul 13, 2006 3.110 3.120 2.940 2.980 300,175 -0.17(-5.40%)
Jul 12, 2006 3.110 3.250 3.090 3.150 648,400 +0.07(+2.27%)
Jul 11, 2006 2.960 3.100 2.930 3.080 203,849 +0.20(+6.94%)
Jul 10, 2006 3.050 3.050 2.870 2.880 139,200 -0.11(-3.68%)
Jul 07, 2006 3.100 3.100 2.970 2.990 180,133 -0.07(-2.29%)
Jul 06, 2006 3.150 3.200 3.050 3.060 498,016 -0.08(-2.55%)
Jul 05, 2006 3.000 3.200 2.980 3.140 351,016 +0.30(+10.56%)
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.