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 )

3.190 -0.010 (-0.31%)
Streaming Delayed Price Updated: 9:42 AM 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, 2021 2.160 2.400 2.140 2.380 725,457 +0.21(+9.68%)
Sep 29, 2021 2.300 2.300 2.150 2.170 345,231 -0.10(-4.41%)
Sep 28, 2021 2.320 2.360 2.240 2.270 498,219 -0.05(-2.16%)
Sep 27, 2021 2.300 2.370 2.300 2.320 222,867 +0.02(+0.87%)
Sep 24, 2021 2.230 2.300 2.230 2.300 189,550 +0.05(+2.22%)
Sep 23, 2021 2.270 2.290 2.230 2.250 187,907 -0.01(-0.44%)
Sep 22, 2021 2.260 2.320 2.240 2.260 375,376 +0.07(+3.20%)
Sep 21, 2021 2.220 2.260 2.140 2.190 508,476 -0.01(-0.45%)
Sep 20, 2021 2.310 2.310 2.150 2.200 706,423 -0.20(-8.33%)
Sep 17, 2021 2.430 2.430 2.340 2.400 439,600 -0.03(-1.23%)
Sep 16, 2021 2.450 2.450 2.370 2.430 376,095 -0.09(-3.57%)
Sep 15, 2021 2.370 2.530 2.360 2.520 580,365 +0.18(+7.69%)
Sep 14, 2021 2.380 2.390 2.320 2.340 125,396 -0.03(-1.27%)
Sep 13, 2021 2.430 2.440 2.350 2.370 280,454 -0.04(-1.66%)
Sep 10, 2021 2.430 2.530 2.400 2.410 341,857 +0.04(+1.69%)
Sep 09, 2021 2.350 2.410 2.320 2.370 268,522 +0.02(+0.85%)
Sep 08, 2021 2.400 2.420 2.310 2.350 355,726 -0.07(-2.89%)
Sep 07, 2021 2.390 2.430 2.360 2.420 150,572 -0.01(-0.41%)
Sep 03, 2021 2.430 2.430 2.430 0 +0.06(+2.53%)
Sep 02, 2021 2.220 2.380 2.220 2.370 432,462 +0.12(+5.33%)
Sep 01, 2021 2.200 2.270 2.160 2.250 269,410 +0.01(+0.45%)
Aug 31, 2021 2.240 2.260 2.180 2.240 101,708 +0.02(+0.90%)
Aug 30, 2021 2.250 2.260 2.180 2.220 240,915 +0.00(+0.00%)
Aug 27, 2021 2.150 2.270 2.140 2.220 231,219 +0.09(+4.23%)
Aug 26, 2021 2.150 2.180 2.120 2.130 136,187 -0.03(-1.39%)
Aug 25, 2021 2.190 2.210 2.150 2.160 148,317 -0.03(-1.37%)
Aug 24, 2021 2.130 2.210 2.110 2.190 414,772 +0.10(+4.78%)
Aug 23, 2021 2.020 2.100 2.010 2.090 438,255 +0.14(+7.18%)
Aug 20, 2021 1.950 1.990 1.930 1.950 272,532 +0.03(+1.56%)
Aug 19, 2021 1.970 2.000 1.920 1.920 766,571 -0.10(-4.95%)
Aug 18, 2021 2.020 2.070 1.980 2.020 324,209 -0.01(-0.49%)
Aug 17, 2021 2.100 2.110 1.980 2.030 456,449 -0.12(-5.58%)
Aug 16, 2021 2.210 2.210 2.120 2.150 146,709 -0.08(-3.59%)
Aug 13, 2021 2.200 2.260 2.200 2.230 137,328 +0.03(+1.36%)
Aug 12, 2021 2.250 2.250 2.170 2.200 171,838 -0.05(-2.22%)
Aug 11, 2021 2.210 2.260 2.180 2.250 299,476 +0.02(+0.90%)
Aug 10, 2021 2.150 2.240 2.120 2.230 273,750 +0.09(+4.21%)
Aug 09, 2021 2.170 2.200 2.120 2.140 153,133 -0.08(-3.60%)
Aug 06, 2021 2.300 2.320 2.210 2.220 278,006 -0.04(-1.77%)
Aug 05, 2021 2.210 2.320 2.170 2.260 255,195 +0.10(+4.63%)
Aug 04, 2021 2.220 2.240 2.140 2.160 227,626 -0.10(-4.42%)
Aug 03, 2021 2.230 2.270 2.180 2.260 147,190 +0.02(+0.89%)
Jul 30, 2021 2.240 2.240 2.240 0 +0.00(+0.00%)
Jul 29, 2021 2.280 2.310 2.240 2.240 834,075 +0.02(+0.90%)
Jul 28, 2021 2.150 2.250 2.150 2.220 235,598 +0.05(+2.30%)
Jul 27, 2021 2.270 2.270 2.150 2.170 1,262,190 -0.11(-4.82%)
Jul 26, 2021 2.180 2.310 2.180 2.280 549,918 +0.13(+6.05%)
Jul 23, 2021 2.210 2.220 2.130 2.150 289,522 -0.03(-1.38%)
Jul 22, 2021 2.200 2.230 2.150 2.180 420,090 +0.01(+0.46%)
Jul 21, 2021 2.110 2.210 2.100 2.170 189,387 +0.09(+4.33%)
Jul 20, 2021 2.100 2.150 2.040 2.080 549,648 +0.00(+0.00%)
Jul 19, 2021 2.110 2.130 2.010 2.080 910,305 -0.12(-5.45%)
Jul 16, 2021 2.280 2.300 2.160 2.200 616,553 -0.09(-3.93%)
Jul 15, 2021 2.300 2.370 2.260 2.290 293,586 -0.01(-0.43%)
Jul 14, 2021 2.400 2.440 2.300 2.300 264,795 -0.10(-4.17%)
Jul 13, 2021 2.460 2.480 2.380 2.400 266,964 -0.07(-2.83%)
Jul 12, 2021 2.450 2.500 2.400 2.470 234,945 +0.03(+1.23%)
Jul 09, 2021 2.390 2.460 2.350 2.440 183,798 +0.09(+3.83%)
Jul 08, 2021 2.390 2.390 2.270 2.350 367,265 -0.10(-4.08%)
Jul 07, 2021 2.450 2.500 2.400 2.450 148,394 +0.02(+0.82%)
Jul 06, 2021 2.550 2.560 2.420 2.430 288,174 -0.13(-5.08%)
Jul 05, 2021 2.590 2.590 2.530 2.560 164,156 +0.06(+2.40%)
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.