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 )

3.120 -0.080 (-2.50%)
Streaming Delayed Price Updated: 2:09 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, 2022 1.530 1.590 1.500 1.580 510,249 +0.05(+3.27%)
Sep 29, 2022 1.550 1.560 1.490 1.530 192,888 -0.02(-1.29%)
Sep 28, 2022 1.450 1.580 1.450 1.550 392,718 +0.13(+9.15%)
Sep 27, 2022 1.480 1.540 1.420 1.420 379,999 -0.03(-2.07%)
Sep 26, 2022 1.550 1.550 1.430 1.450 665,748 -0.11(-7.05%)
Sep 23, 2022 1.680 1.680 1.560 1.560 594,144 -0.17(-9.83%)
Sep 22, 2022 1.750 1.800 1.710 1.730 200,650 +0.01(+0.58%)
Sep 21, 2022 1.750 1.750 1.680 1.720 275,493 -0.02(-1.15%)
Sep 20, 2022 1.770 1.770 1.690 1.740 299,962 -0.04(-2.25%)
Sep 19, 2022 1.570 1.780 1.550 1.780 334,758 +0.21(+13.38%)
Sep 16, 2022 1.550 1.620 1.500 1.570 703,612 +0.01(+0.64%)
Sep 15, 2022 1.570 1.640 1.550 1.560 215,212 +0.01(+0.65%)
Sep 14, 2022 1.550 1.650 1.530 1.550 387,170 -0.01(-0.64%)
Sep 13, 2022 1.590 1.660 1.560 1.560 299,468 -0.09(-5.45%)
Sep 12, 2022 1.550 1.660 1.540 1.650 417,347 +0.11(+7.14%)
Sep 09, 2022 1.480 1.540 1.470 1.540 198,718 +0.10(+6.94%)
Sep 08, 2022 1.360 1.460 1.360 1.440 243,510 +0.08(+5.88%)
Sep 07, 2022 1.340 1.380 1.330 1.360 169,188 +0.00(+0.00%)
Sep 06, 2022 1.320 1.380 1.250 1.360 330,585 +0.01(+0.74%)
Sep 02, 2022 1.350 0 +0.03(+2.27%)
Sep 01, 2022 1.360 1.360 1.310 1.320 177,896 -0.05(-3.65%)
Aug 31, 2022 1.370 1.420 1.360 1.370 295,950 +0.01(+0.74%)
Aug 30, 2022 1.450 1.460 1.360 1.360 229,154 -0.10(-6.85%)
Aug 29, 2022 1.420 1.490 1.410 1.460 190,725 +0.02(+1.39%)
Aug 26, 2022 1.550 1.560 1.440 1.440 430,811 -0.09(-5.88%)
Aug 25, 2022 1.520 1.540 1.480 1.530 343,150 +0.05(+3.38%)
Aug 24, 2022 1.450 1.490 1.430 1.480 115,211 +0.02(+1.37%)
Aug 23, 2022 1.390 1.500 1.390 1.460 504,162 +0.08(+5.80%)
Aug 22, 2022 1.400 1.420 1.340 1.380 305,913 -0.04(-2.82%)
Aug 19, 2022 1.440 1.440 1.390 1.420 330,191 -0.01(-0.70%)
Aug 18, 2022 1.410 1.450 1.410 1.430 256,668 +0.06(+4.38%)
Aug 17, 2022 1.460 1.460 1.370 1.370 556,337 -0.11(-7.43%)
Aug 16, 2022 1.540 1.540 1.460 1.480 515,391 -0.05(-3.27%)
Aug 15, 2022 1.500 1.620 1.500 1.530 783,003 +0.12(+8.51%)
Aug 12, 2022 1.470 1.500 1.390 1.410 521,939 -0.05(-3.42%)
Aug 11, 2022 1.510 1.540 1.440 1.460 462,478 -0.01(-0.68%)
Aug 10, 2022 1.350 1.500 1.340 1.470 354,050 +0.15(+11.36%)
Aug 09, 2022 1.330 1.380 1.290 1.320 750,512 -0.11(-7.69%)
Aug 08, 2022 1.400 1.470 1.400 1.430 384,167 +0.07(+5.15%)
Aug 05, 2022 1.300 1.380 1.300 1.360 310,899 +0.05(+3.82%)
Aug 04, 2022 1.300 1.320 1.280 1.310 174,586 +0.04(+3.15%)
Aug 03, 2022 1.340 1.340 1.260 1.270 227,038 -0.07(-5.22%)
Aug 02, 2022 1.390 1.390 1.320 1.340 294,139 -0.07(-4.96%)
Jul 29, 2022 1.410 0 +0.08(+6.02%)
Jul 28, 2022 1.380 1.390 1.320 1.330 246,107 +0.01(+0.76%)
Jul 27, 2022 1.270 1.330 1.240 1.320 226,003 +0.07(+5.60%)
Jul 26, 2022 1.300 1.310 1.240 1.250 115,698 -0.05(-3.85%)
Jul 25, 2022 1.330 1.330 1.290 1.300 252,793 -0.01(-0.76%)
Jul 22, 2022 1.260 1.330 1.260 1.310 590,445 +0.06(+4.80%)
Jul 21, 2022 1.240 1.260 1.220 1.250 593,699 -0.01(-0.79%)
Jul 20, 2022 1.220 1.270 1.210 1.260 380,596 +0.04(+3.28%)
Jul 19, 2022 1.250 1.250 1.200 1.220 188,604 -0.03(-2.40%)
Jul 18, 2022 1.240 1.260 1.230 1.250 239,734 +0.06(+5.04%)
Jul 15, 2022 1.190 1.200 1.150 1.190 551,385 +0.02(+1.71%)
Jul 14, 2022 1.200 1.250 1.170 1.170 580,037 -0.06(-4.88%)
Jul 13, 2022 1.300 1.300 1.220 1.230 254,686 -0.06(-4.65%)
Jul 12, 2022 1.380 1.380 1.280 1.290 272,727 -0.11(-7.86%)
Jul 11, 2022 1.340 1.420 1.330 1.400 573,597 +0.03(+2.19%)
Jul 08, 2022 1.390 1.390 1.310 1.370 691,286 -0.04(-2.84%)
Jul 07, 2022 1.340 1.410 1.340 1.410 508,397 +0.14(+11.02%)
Jul 06, 2022 1.270 1.300 1.170 1.270 598,172 -0.01(-0.78%)
Jul 05, 2022 1.310 1.310 1.250 1.280 288,344 -0.09(-6.57%)
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.