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 28, 2018 0.9900 1.040 0.9900 1.020 61,083 +0.02(+2.00%)
Sep 27, 2018 1.000 1.020 1.000 1.000 48,717 -0.01(-0.99%)
Sep 26, 2018 1.030 1.050 1.000 1.010 132,958 -0.03(-2.88%)
Sep 25, 2018 1.070 1.070 1.030 1.040 142,493 -0.01(-0.95%)
Sep 24, 2018 1.090 1.090 1.040 1.050 406,660 -0.02(-1.87%)
Sep 21, 2018 0.9900 1.070 0.9900 1.070 842,648 +0.09(+9.18%)
Sep 20, 2018 0.9900 0.9900 0.9700 0.9800 90,871 +0.02(+2.08%)
Sep 19, 2018 1.000 1.020 0.9600 0.9600 216,984 -0.01(-1.03%)
Sep 18, 2018 0.9800 0.9900 0.9500 0.9700 298,205 +0.04(+4.30%)
Sep 17, 2018 0.9400 0.9600 0.9300 0.9300 38,429 -0.01(-1.06%)
Sep 14, 2018 0.9600 0.9600 0.9300 0.9400 109,100 -0.02(-2.08%)
Sep 13, 2018 0.9700 0.9700 0.9600 0.9600 25,000 +0.01(+1.05%)
Sep 12, 2018 0.9400 0.9700 0.9400 0.9500 262,525 +0.01(+1.06%)
Sep 11, 2018 0.9700 0.9700 0.9400 0.9400 257,819 -0.02(-2.08%)
Sep 10, 2018 0.9600 0.9800 0.9500 0.9600 315,595 +0.00(+0.00%)
Sep 07, 2018 0.9700 0.9700 0.9500 0.9600 90,041 +0.00(+0.00%)
Sep 06, 2018 0.9800 0.9800 0.9500 0.9600 607,800 -0.02(-2.04%)
Sep 05, 2018 1.010 1.010 0.9700 0.9800 98,514 -0.02(-2.00%)
Sep 04, 2018 0.9800 1.000 0.9600 1.000 256,760 -0.02(-1.96%)
Aug 31, 2018 1.020 1.020 1.020 0 +0.02(+2.00%)
Aug 30, 2018 1.080 1.080 1.000 1.000 189,325 -0.08(-7.41%)
Aug 29, 2018 1.080 1.090 1.030 1.080 238,784 +0.05(+4.85%)
Aug 28, 2018 1.030 1.050 1.010 1.030 101,661 +0.01(+0.98%)
Aug 27, 2018 0.9800 1.050 0.9800 1.020 114,005 +0.02(+2.00%)
Aug 24, 2018 0.9600 1.000 0.9600 1.000 233,253 +0.02(+2.04%)
Aug 23, 2018 0.9800 0.9900 0.9600 0.9800 132,276 -0.03(-2.97%)
Aug 22, 2018 0.9900 1.010 0.9600 1.010 270,393 -0.01(-0.98%)
Aug 21, 2018 1.000 1.020 0.9700 1.020 174,249 +0.02(+2.00%)
Aug 20, 2018 0.9800 1.010 0.9500 1.000 192,607 +0.06(+6.38%)
Aug 17, 2018 0.9500 0.9500 0.9100 0.9400 200,263 +0.01(+1.08%)
Aug 16, 2018 0.9300 0.9400 0.9100 0.9300 198,309 +0.02(+2.20%)
Aug 15, 2018 0.9500 0.9500 0.9000 0.9100 271,260 -0.05(-5.21%)
Aug 14, 2018 0.9700 0.9900 0.9500 0.9600 169,661 -0.02(-2.04%)
Aug 13, 2018 1.040 1.040 0.9500 0.9800 247,056 -0.03(-2.97%)
Aug 10, 2018 0.9300 1.020 0.9300 1.010 543,235 +0.03(+3.06%)
Aug 09, 2018 0.9800 1.000 0.9400 0.9800 644,227 +0.00(+0.00%)
Aug 08, 2018 1.020 1.050 0.9400 0.9800 549,618 -0.02(-2.00%)
Aug 07, 2018 1.010 1.030 1.000 1.000 207,654 -0.05(-4.76%)
Aug 03, 2018 1.050 1.050 1.050 0 -0.03(-2.78%)
Aug 02, 2018 1.140 1.150 1.040 1.080 459,220 -0.05(-4.42%)
Aug 01, 2018 1.180 1.180 1.130 1.130 237,837 -0.03(-2.59%)
Jul 31, 2018 1.250 1.250 1.150 1.160 160,900 -0.03(-2.52%)
Jul 30, 2018 1.190 1.200 1.160 1.190 90,800 +0.01(+0.85%)
Jul 27, 2018 1.210 1.220 1.160 1.180 194,363 -0.04(-2.88%)
Jul 26, 2018 1.220 1.190 1.215 93,808 -0.00(-0.41%)
Jul 25, 2018 1.240 1.250 1.210 1.220 102,965 -0.02(-1.61%)
Jul 24, 2018 1.280 1.300 1.240 1.240 250,517 -0.01(-0.80%)
Jul 23, 2018 1.260 1.260 1.220 1.250 129,729 -0.03(-2.34%)
Jul 20, 2018 1.300 1.310 1.260 1.280 218,056 -0.02(-1.54%)
Jul 19, 2018 1.320 1.335 1.290 1.300 114,737 -0.08(-5.80%)
Jul 18, 2018 1.290 1.380 1.260 1.380 333,956 +0.09(+6.98%)
Jul 17, 2018 1.310 1.320 1.270 1.290 269,496 -0.03(-2.27%)
Jul 16, 2018 1.360 1.360 1.300 1.320 81,007 -0.03(-2.22%)
Jul 13, 2018 1.350 1.400 1.330 1.350 120,847 +0.00(+0.00%)
Jul 12, 2018 1.410 1.410 1.340 1.350 156,061 -0.03(-2.17%)
Jul 11, 2018 1.390 1.420 1.360 1.380 147,327 -0.04(-2.82%)
Jul 10, 2018 1.450 1.450 1.415 1.420 85,013 -0.01(-0.70%)
Jul 09, 2018 1.430 1.460 1.425 1.430 177,064 +0.02(+1.42%)
Jul 06, 2018 1.340 1.410 1.340 1.410 200,352 +0.05(+3.68%)
Jul 05, 2018 1.320 1.370 1.310 1.360 335,188 +0.06(+4.62%)
Jul 04, 2018 1.310 1.320 1.260 1.300 212,066 -0.04(-2.99%)
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.