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 (%)
Sep 30, 2009 2.830 2.840 2.700 2.840 276,517 +0.09(+3.27%)
Sep 29, 2009 2.750 2.790 2.720 2.750 151,534 +0.01(+0.36%)
Sep 28, 2009 2.690 2.800 2.690 2.740 345,084 +0.05(+1.86%)
Sep 25, 2009 2.690 2.780 2.650 2.690 332,869 -0.02(-0.74%)
Sep 24, 2009 2.860 2.860 2.690 2.710 698,224 -0.09(-3.21%)
Sep 23, 2009 2.900 2.920 2.800 2.800 284,880 -0.12(-4.11%)
Sep 22, 2009 2.940 2.940 2.860 2.920 257,588 +0.07(+2.46%)
Sep 21, 2009 2.850 2.870 2.780 2.850 241,847 -0.04(-1.38%)
Sep 18, 2009 2.920 2.970 2.850 2.890 288,677 -0.04(-1.37%)
Sep 17, 2009 2.890 3.020 2.850 2.930 779,769 +0.01(+0.34%)
Sep 16, 2009 2.820 2.950 2.790 2.920 710,006 +0.13(+4.66%)
Sep 15, 2009 2.800 2.820 2.750 2.790 265,889 +0.00(+0.00%)
Sep 14, 2009 2.800 2.800 2.750 2.790 181,907 +0.00(+0.00%)
Sep 11, 2009 2.890 2.920 2.770 2.790 402,381 -0.08(-2.79%)
Sep 10, 2009 2.810 2.870 2.780 2.870 367,846 +0.09(+3.24%)
Sep 09, 2009 2.820 2.850 2.750 2.780 172,463 -0.04(-1.42%)
Sep 08, 2009 2.810 2.850 2.780 2.820 343,759 +0.08(+2.92%)
Sep 04, 2009 2.750 2.780 2.710 2.740 576,227 -0.05(-1.79%)
Sep 03, 2009 2.700 2.810 2.680 2.790 626,852 +0.12(+4.49%)
Sep 02, 2009 2.540 2.700 2.520 2.670 885,192 +0.09(+3.49%)
Sep 01, 2009 2.630 2.720 2.530 2.580 537,329 -0.07(-2.64%)
Aug 31, 2009 2.710 2.780 2.610 2.650 1,578,168 -0.15(-5.36%)
Aug 28, 2009 2.850 2.880 2.780 2.800 552,557 +0.03(+1.08%)
Aug 27, 2009 2.820 2.850 2.680 2.770 416,248 -0.08(-2.81%)
Aug 26, 2009 2.900 2.910 2.780 2.850 379,859 -0.04(-1.38%)
Aug 25, 2009 2.900 2.970 2.880 2.890 569,469 -0.01(-0.34%)
Aug 24, 2009 2.880 2.980 2.880 2.900 865,132 +0.07(+2.47%)
Aug 21, 2009 2.730 2.850 2.730 2.830 1,151,628 +0.13(+4.81%)
Aug 20, 2009 2.700 2.760 2.680 2.700 919,597 +0.03(+1.12%)
Aug 19, 2009 2.660 2.770 2.600 2.670 848,866 -0.04(-1.48%)
Aug 18, 2009 2.680 2.780 2.680 2.710 703,025 +0.08(+3.04%)
Aug 17, 2009 2.660 2.700 2.440 2.630 854,112 -0.26(-9.00%)
Aug 14, 2009 2.980 3.000 2.830 2.890 2,104,142 -0.01(-0.34%)
Aug 13, 2009 2.750 2.940 2.720 2.900 1,478,735 +0.22(+8.21%)
Aug 12, 2009 2.680 2.740 2.610 2.680 1,623,343 +0.02(+0.75%)
Aug 11, 2009 2.650 2.700 2.610 2.660 1,203,994 +0.04(+1.53%)
Aug 10, 2009 2.650 2.760 2.580 2.620 1,302,755 -0.03(-1.13%)
Aug 07, 2009 2.560 2.760 2.560 2.650 1,061,737 +0.08(+3.11%)
Aug 06, 2009 2.490 2.570 2.450 2.570 1,707,631 +0.08(+3.21%)
Aug 05, 2009 2.450 2.570 2.370 2.490 995,447 +0.03(+1.22%)
Aug 04, 2009 2.310 2.500 2.270 2.460 1,647,939 +0.25(+11.31%)
Jul 31, 2009 2.200 2.290 2.170 2.210 595,520 +0.02(+0.91%)
Jul 30, 2009 2.270 2.330 2.100 2.190 2,151,848 -0.03(-1.35%)
Jul 29, 2009 2.200 2.250 2.130 2.220 1,220,600 -0.08(-3.48%)
Jul 28, 2009 2.200 2.350 2.100 2.300 1,472,406 +0.05(+2.22%)
Jul 27, 2009 2.090 2.250 2.070 2.250 772,183 +0.19(+9.22%)
Jul 24, 2009 2.070 2.070 2.010 2.060 782,351 +0.00(+0.00%)
Jul 23, 2009 1.980 2.080 1.950 2.060 1,306,489 +0.09(+4.57%)
Jul 22, 2009 1.890 1.980 1.890 1.970 355,045 +0.02(+1.03%)
Jul 21, 2009 1.980 2.000 1.890 1.950 431,935 -0.03(-1.52%)
Jul 20, 2009 1.960 2.020 1.950 1.980 593,996 +0.06(+3.13%)
Jul 17, 2009 1.920 1.990 1.920 1.920 376,734 +0.00(+0.00%)
Jul 16, 2009 1.870 1.950 1.860 1.920 319,696 +0.04(+2.13%)
Jul 15, 2009 1.860 1.900 1.850 1.880 435,094 +0.11(+6.21%)
Jul 14, 2009 1.800 1.830 1.750 1.770 302,281 +0.03(+1.72%)
Jul 13, 2009 1.720 1.760 1.650 1.740 296,441 +0.04(+2.35%)
Jul 10, 2009 1.700 1.750 1.680 1.700 249,563 +0.00(+0.00%)
Jul 09, 2009 1.730 1.810 1.700 1.700 532,831 +0.03(+1.80%)
Jul 08, 2009 1.770 1.790 1.630 1.670 774,162 -0.13(-7.22%)
Jul 07, 2009 1.890 1.900 1.800 1.800 548,031 -0.08(-4.26%)
Jul 06, 2009 1.920 1.920 1.840 1.880 328,982 -0.15(-7.39%)
Jul 03, 2009 2.000 2.050 1.980 2.030 23,751 +0.01(+0.50%)
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.