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 28, 2012 3.250 3.280 3.210 3.260 186,992 +0.00(+0.00%)
Sep 27, 2012 3.180 3.280 3.140 3.260 249,318 +0.11(+3.49%)
Sep 26, 2012 3.130 3.200 3.080 3.150 151,773 -0.07(-2.17%)
Sep 25, 2012 3.200 3.230 3.170 3.220 137,021 +0.02(+0.63%)
Sep 24, 2012 3.330 3.350 3.180 3.200 159,416 -0.17(-5.04%)
Sep 21, 2012 3.440 3.460 3.300 3.370 513,732 +0.01(+0.30%)
Sep 20, 2012 3.220 3.370 3.190 3.360 248,194 +0.12(+3.70%)
Sep 19, 2012 3.270 3.280 3.180 3.240 201,187 -0.04(-1.22%)
Sep 18, 2012 3.150 3.290 3.130 3.280 123,892 +0.05(+1.55%)
Sep 17, 2012 3.380 3.390 3.200 3.230 141,432 -0.14(-4.15%)
Sep 14, 2012 3.280 3.400 3.220 3.370 299,476 +0.08(+2.43%)
Sep 13, 2012 3.210 3.300 3.090 3.290 244,107 +0.09(+2.81%)
Sep 12, 2012 3.370 3.400 3.090 3.200 221,065 -0.16(-4.76%)
Sep 11, 2012 3.370 3.380 3.310 3.360 170,471 +0.05(+1.51%)
Sep 10, 2012 3.280 3.370 3.260 3.310 179,081 +0.06(+1.85%)
Sep 07, 2012 3.000 3.270 2.990 3.250 373,386 +0.27(+9.06%)
Sep 06, 2012 2.980 2.990 2.930 2.980 271,629 +0.02(+0.68%)
Sep 05, 2012 2.990 3.010 2.960 2.960 141,343 +0.00(+0.00%)
Sep 04, 2012 2.960 2.990 2.930 2.960 59,740 +0.00(+0.00%)
Aug 31, 2012 2.960 2.960 2.960 0 +0.06(+2.07%)
Aug 30, 2012 2.910 2.930 2.880 2.900 211,942 -0.01(-0.34%)
Aug 29, 2012 2.900 2.920 2.890 2.910 172,376 +0.03(+1.04%)
Aug 27, 2012 2.870 2.880 2.850 2.880 58,779 +0.01(+0.35%)
Aug 24, 2012 2.830 2.880 2.830 2.870 285,712 +0.01(+0.35%)
Aug 23, 2012 2.800 2.870 2.790 2.860 228,689 +0.08(+2.88%)
Aug 22, 2012 2.670 2.790 2.660 2.780 312,449 +0.10(+3.73%)
Aug 21, 2012 2.630 2.680 2.610 2.680 134,034 +0.07(+2.68%)
Aug 20, 2012 2.650 2.650 2.560 2.610 148,644 -0.04(-1.51%)
Aug 17, 2012 2.600 2.680 2.600 2.650 463,291 -0.01(-0.38%)
Aug 16, 2012 2.540 2.680 2.510 2.660 651,228 +0.12(+4.72%)
Aug 15, 2012 2.630 2.630 2.530 2.540 215,250 -0.09(-3.42%)
Aug 14, 2012 2.620 2.680 2.620 2.630 412,192 +0.03(+1.15%)
Aug 13, 2012 2.680 2.690 2.600 2.600 222,017 -0.08(-2.99%)
Aug 11, 2012 2.730 2.730 2.660 2.680 128,257 +0.00(+0.00%)
Aug 10, 2012 2.730 2.730 2.660 2.680 128,257 -0.04(-1.47%)
Aug 09, 2012 2.760 2.760 2.700 2.720 168,288 -0.03(-1.09%)
Aug 08, 2012 2.730 2.780 2.710 2.750 298,435 +0.01(+0.36%)
Aug 07, 2012 2.690 2.740 2.630 2.740 240,617 +0.09(+3.40%)
Aug 03, 2012 2.650 2.650 2.650 0 +0.16(+6.43%)
Aug 02, 2012 2.470 2.520 2.470 2.490 220,132 +0.01(+0.40%)
Aug 01, 2012 2.530 2.530 2.480 2.480 93,383 -0.06(-2.36%)
Jul 31, 2012 2.540 2.570 2.500 2.540 242,422 -0.02(-0.78%)
Jul 30, 2012 2.600 2.620 2.540 2.560 132,085 -0.05(-1.92%)
Jul 27, 2012 2.590 2.610 2.540 2.610 891,449 +0.03(+1.16%)
Jul 26, 2012 2.600 2.600 2.530 2.580 202,570 -0.01(-0.39%)
Jul 25, 2012 2.640 2.670 2.570 2.590 239,995 -0.03(-1.15%)
Jul 24, 2012 2.590 2.620 2.560 2.620 311,814 +0.05(+1.95%)
Jul 23, 2012 2.590 2.610 2.560 2.570 156,938 -0.06(-2.28%)
Jul 20, 2012 2.660 2.670 2.620 2.630 295,855 -0.03(-1.13%)
Jul 19, 2012 2.660 2.690 2.640 2.660 183,477 +0.03(+1.14%)
Jul 18, 2012 2.600 2.660 2.600 2.630 201,962 +0.00(+0.00%)
Jul 17, 2012 2.630 2.670 2.580 2.630 164,820 -0.01(-0.38%)
Jul 16, 2012 2.650 2.660 2.600 2.640 191,143 -0.01(-0.38%)
Jul 13, 2012 2.680 2.700 2.600 2.650 153,041 +0.00(+0.00%)
Jul 12, 2012 2.650 2.670 2.580 2.650 143,723 +0.00(+0.00%)
Jul 11, 2012 2.750 2.750 2.650 2.650 182,783 -0.10(-3.64%)
Jul 10, 2012 2.840 2.840 2.730 2.750 191,239 -0.08(-2.83%)
Jul 09, 2012 2.780 2.870 2.710 2.830 196,363 +0.04(+1.43%)
Jul 06, 2012 2.700 2.790 2.650 2.790 149,193 +0.08(+2.95%)
Jul 05, 2012 2.810 2.810 2.710 2.710 89,064 -0.09(-3.21%)
Jul 04, 2012 2.730 2.860 2.730 2.800 35,016 +0.06(+2.19%)
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.