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, 2011 2.660 2.720 2.600 2.660 334,279 +0.02(+0.76%)
Sep 29, 2011 2.820 2.840 2.620 2.640 409,073 -0.12(-4.35%)
Sep 28, 2011 3.010 3.010 2.750 2.760 388,828 -0.19(-6.44%)
Sep 27, 2011 2.980 3.080 2.950 2.950 410,490 +0.05(+1.72%)
Sep 26, 2011 2.950 3.000 2.830 2.900 534,746 -0.08(-2.68%)
Sep 23, 2011 2.760 2.980 2.760 2.980 944,043 +0.07(+2.41%)
Sep 22, 2011 2.900 2.980 2.770 2.910 882,796 -0.14(-4.59%)
Sep 21, 2011 3.210 3.260 3.040 3.050 800,190 -0.16(-4.98%)
Sep 20, 2011 3.360 3.360 3.200 3.210 256,951 -0.07(-2.13%)
Sep 19, 2011 3.450 3.450 3.260 3.280 268,885 -0.17(-4.93%)
Sep 16, 2011 3.480 3.480 3.350 3.450 563,134 -0.01(-0.29%)
Sep 15, 2011 3.470 3.490 3.380 3.460 156,394 +0.03(+0.87%)
Sep 14, 2011 3.450 3.460 3.360 3.430 398,803 +0.01(+0.29%)
Sep 13, 2011 3.400 3.460 3.330 3.420 293,961 +0.06(+1.79%)
Sep 12, 2011 3.500 3.500 3.260 3.360 801,788 -0.19(-5.35%)
Sep 09, 2011 3.600 3.640 3.540 3.550 457,924 -0.07(-1.93%)
Sep 08, 2011 3.750 3.770 3.620 3.620 220,378 -0.14(-3.72%)
Sep 07, 2011 3.700 3.760 3.690 3.760 189,645 +0.10(+2.73%)
Sep 06, 2011 3.700 3.700 3.500 3.660 523,066 -0.06(-1.61%)
Sep 02, 2011 3.800 3.830 3.710 3.720 217,909 -0.15(-3.88%)
Sep 01, 2011 4.000 4.000 3.860 3.870 260,617 -0.06(-1.53%)
Aug 31, 2011 3.850 4.040 3.850 3.930 670,318 +0.02(+0.51%)
Aug 30, 2011 3.840 3.930 3.780 3.910 332,075 +0.11(+2.89%)
Aug 29, 2011 4.020 4.080 3.770 3.800 876,897 +0.01(+0.26%)
Aug 26, 2011 3.210 3.940 3.200 3.790 2,022,386 +0.56(+17.34%)
Aug 25, 2011 3.230 3.290 3.200 3.230 286,853 -0.02(-0.62%)
Aug 24, 2011 3.350 3.350 3.210 3.250 659,997 -0.10(-2.99%)
Aug 23, 2011 3.370 3.390 3.300 3.350 629,672 +0.05(+1.52%)
Aug 22, 2011 3.380 3.430 3.290 3.300 968,855 -0.01(-0.30%)
Aug 19, 2011 3.320 3.400 3.270 3.310 938,990 -0.02(-0.60%)
Aug 18, 2011 3.450 3.450 3.330 3.330 1,280,685 -0.14(-4.03%)
Aug 17, 2011 3.430 3.560 3.430 3.470 761,856 +0.03(+0.87%)
Aug 16, 2011 3.550 3.580 3.390 3.440 896,006 -0.13(-3.64%)
Aug 15, 2011 3.470 3.580 3.450 3.570 391,326 +0.11(+3.18%)
Aug 12, 2011 3.590 3.590 3.380 3.460 572,537 -0.13(-3.62%)
Aug 11, 2011 3.400 3.630 3.330 3.590 777,050 +0.23(+6.85%)
Aug 10, 2011 3.590 3.590 3.320 3.360 449,781 -0.09(-2.61%)
Aug 09, 2011 3.420 3.520 3.300 3.450 690,228 +0.02(+0.58%)
Aug 08, 2011 3.660 3.670 3.420 3.430 817,136 -0.35(-9.26%)
Aug 05, 2011 3.880 4.000 3.600 3.780 660,934 -0.09(-2.33%)
Aug 04, 2011 4.150 4.230 3.870 3.870 483,648 -0.38(-8.94%)
Aug 03, 2011 4.300 4.310 4.130 4.250 304,050 -0.01(-0.23%)
Aug 02, 2011 4.310 4.310 4.230 4.260 238,419 -0.01(-0.23%)
Jul 29, 2011 4.300 4.310 4.230 4.270 257,349 -0.04(-0.93%)
Jul 28, 2011 4.260 4.340 4.260 4.310 244,259 +0.03(+0.70%)
Jul 27, 2011 4.420 4.420 4.280 4.280 399,988 -0.13(-2.95%)
Jul 26, 2011 4.370 4.440 4.310 4.410 203,645 +0.06(+1.38%)
Jul 25, 2011 4.480 4.510 4.330 4.350 269,928 -0.12(-2.68%)
Jul 22, 2011 4.360 4.510 4.470 4.470 789,557 +0.12(+2.76%)
Jul 21, 2011 4.360 4.460 4.340 4.350 401,517 -0.01(-0.23%)
Jul 20, 2011 4.340 4.370 4.300 4.360 315,849 +0.04(+0.93%)
Jul 19, 2011 4.430 4.470 4.320 4.320 557,001 -0.07(-1.59%)
Jul 18, 2011 4.500 4.510 4.390 4.390 332,926 -0.10(-2.23%)
Jul 15, 2011 4.500 4.520 4.460 4.490 207,239 +0.01(+0.22%)
Jul 14, 2011 4.500 4.620 4.480 4.480 519,455 -0.02(-0.44%)
Jul 13, 2011 4.500 4.540 4.490 4.500 397,256 +0.00(+0.00%)
Jul 12, 2011 4.530 4.570 4.500 4.500 138,830 -0.09(-1.96%)
Jul 11, 2011 4.670 4.670 4.530 4.590 167,560 -0.13(-2.75%)
Jul 08, 2011 4.680 4.740 4.640 4.720 146,500 -0.01(-0.21%)
Jul 07, 2011 4.790 4.800 4.710 4.730 411,785 -0.02(-0.42%)
Jul 06, 2011 4.770 4.830 4.740 4.750 226,915 -0.04(-0.84%)
Jul 05, 2011 4.900 4.900 4.790 4.790 526,699 -0.10(-2.04%)
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.