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: 2:40 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, 2014 2.000 2.000 1.885 1.900 228,479 -0.05(-2.56%)
Sep 29, 2014 1.980 1.980 1.950 1.950 54,617 -0.02(-1.02%)
Sep 26, 2014 1.970 1.970 1.960 1.970 47,716 +0.00(+0.00%)
Sep 25, 2014 2.010 2.010 1.950 1.970 47,065 +0.01(+0.51%)
Sep 24, 2014 1.930 2.010 1.770 1.960 425,469 +0.01(+0.51%)
Sep 23, 2014 2.000 2.000 1.930 1.950 152,074 -0.03(-1.52%)
Sep 22, 2014 2.020 2.040 1.980 1.980 134,832 -0.05(-2.46%)
Sep 19, 2014 2.100 2.120 2.030 2.030 208,261 -0.08(-3.79%)
Sep 18, 2014 2.140 2.160 2.110 2.110 75,376 -0.03(-1.40%)
Sep 17, 2014 2.160 2.170 2.140 2.140 35,337 -0.04(-1.83%)
Sep 16, 2014 2.200 2.200 2.140 2.180 134,465 -0.01(-0.46%)
Sep 15, 2014 2.200 2.230 2.170 2.190 191,166 -0.04(-1.79%)
Sep 12, 2014 2.220 2.230 2.170 2.230 173,139 +0.03(+1.36%)
Sep 11, 2014 2.150 2.200 2.150 2.200 211,042 +0.02(+0.92%)
Sep 10, 2014 2.150 2.180 2.110 2.180 325,917 -0.02(-0.91%)
Sep 09, 2014 2.290 2.310 2.110 2.200 601,246 -0.12(-5.17%)
Sep 08, 2014 2.320 2.340 2.310 2.320 222,551 +0.00(+0.00%)
Sep 05, 2014 2.330 2.350 2.310 2.320 205,329 -0.03(-1.28%)
Sep 04, 2014 2.350 2.360 2.330 2.350 133,863 +0.00(+0.00%)
Sep 03, 2014 2.340 2.370 2.330 2.350 175,716 +0.00(+0.00%)
Sep 02, 2014 2.380 2.380 2.340 2.350 131,544 -0.03(-1.26%)
Aug 29, 2014 2.380 2.380 2.380 0 +0.01(+0.42%)
Aug 28, 2014 2.380 2.390 2.340 2.370 80,282 -0.04(-1.66%)
Aug 27, 2014 2.410 2.390 2.410 64,934 +0.00(+0.00%)
Aug 26, 2014 2.410 2.430 2.400 2.410 22,411 +0.01(+0.42%)
Aug 25, 2014 2.430 2.440 2.400 2.400 167,335 -0.03(-1.23%)
Aug 22, 2014 2.430 44,152 -0.02(-0.82%)
Aug 21, 2014 2.430 2.450 2.420 2.450 35,420 +0.00(+0.00%)
Aug 20, 2014 2.420 2.450 2.420 2.450 145,009 +0.03(+1.24%)
Aug 19, 2014 2.450 2.450 2.420 2.420 77,038 -0.02(-0.82%)
Aug 18, 2014 2.440 2.450 2.440 2.440 21,180 -0.02(-0.81%)
Aug 15, 2014 2.490 2.490 2.430 2.460 161,911 +0.00(+0.00%)
Aug 14, 2014 2.430 2.460 2.430 2.460 332,808 +0.01(+0.41%)
Aug 13, 2014 2.460 2.460 2.420 2.450 106,900 +0.00(+0.00%)
Aug 12, 2014 2.440 2.470 2.440 2.450 53,430 -0.01(-0.41%)
Aug 11, 2014 2.410 2.470 2.410 2.460 45,902 +0.02(+0.82%)
Aug 08, 2014 2.400 2.440 2.400 2.440 34,695 +0.02(+0.83%)
Aug 07, 2014 2.430 2.460 2.400 2.420 225,746 -0.05(-2.02%)
Aug 06, 2014 2.430 2.490 2.430 2.470 67,496 +0.00(+0.00%)
Aug 05, 2014 2.350 2.470 2.330 2.470 371,736 -0.03(-1.20%)
Aug 01, 2014 2.500 2.500 2.500 0 -0.01(-0.40%)
Jul 31, 2014 2.590 2.590 2.480 2.510 272,451 -0.09(-3.46%)
Jul 30, 2014 2.530 2.610 2.530 2.600 59,426 +0.01(+0.39%)
Jul 29, 2014 2.590 2.600 2.570 2.590 71,900 -0.01(-0.38%)
Jul 28, 2014 2.570 2.600 2.510 2.600 61,350 +0.07(+2.77%)
Jul 25, 2014 2.590 2.610 2.520 2.530 86,885 -0.06(-2.32%)
Jul 24, 2014 2.540 2.620 2.540 2.590 108,030 +0.06(+2.37%)
Jul 23, 2014 2.590 2.590 2.510 2.530 186,192 -0.04(-1.56%)
Jul 22, 2014 2.550 2.580 2.550 2.570 114,389 +0.01(+0.39%)
Jul 21, 2014 2.530 2.570 2.530 2.560 16,230 +0.01(+0.39%)
Jul 18, 2014 2.520 2.550 2.500 2.550 59,960 +0.03(+1.19%)
Jul 17, 2014 2.590 2.610 2.500 2.520 137,327 -0.06(-2.33%)
Jul 16, 2014 2.540 2.620 2.500 2.580 93,920 +0.03(+1.18%)
Jul 15, 2014 2.690 2.690 2.520 2.550 132,941 -0.09(-3.41%)
Jul 14, 2014 2.730 2.740 2.620 2.640 102,889 -0.13(-4.69%)
Jul 11, 2014 2.660 2.790 2.660 2.770 125,860 +0.05(+1.84%)
Jul 10, 2014 2.720 2.745 2.690 2.720 100,876 -0.04(-1.45%)
Jul 09, 2014 2.700 2.760 2.690 2.760 128,568 +0.06(+2.22%)
Jul 08, 2014 2.730 2.730 2.610 2.700 218,173 -0.02(-0.74%)
Jul 07, 2014 2.600 2.730 2.600 2.720 204,425 +0.04(+1.49%)
Jul 04, 2014 2.680 2.730 2.650 2.680 79,110 +0.01(+0.37%)
Jul 03, 2014 2.620 2.690 2.600 2.670 166,224 +0.01(+0.38%)
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.