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 (NY: TGB )

2.600 +0.130 (+5.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 2.680 2.790 2.680 2.770 197,793 +0.09(+3.36%)
Mar 27, 2013 2.700 2.740 2.680 2.680 302,951 -0.06(-2.19%)
Mar 26, 2013 2.740 2.755 2.700 2.740 268,248 +0.02(+0.74%)
Mar 25, 2013 2.840 2.840 2.720 2.720 367,041 -0.12(-4.23%)
Mar 22, 2013 2.790 2.850 2.760 2.840 196,859 +0.06(+2.16%)
Mar 21, 2013 2.800 2.850 2.760 2.780 301,972 +0.01(+0.36%)
Mar 20, 2013 2.770 2.810 2.740 2.770 415,646 +0.00(+0.00%)
Mar 19, 2013 2.880 2.920 2.750 2.770 461,256 -0.15(-5.14%)
Mar 18, 2013 2.930 2.940 2.830 2.920 315,277 -0.03(-1.02%)
Mar 15, 2013 3.050 3.100 2.920 2.950 606,346 -0.09(-2.96%)
Mar 14, 2013 2.970 3.050 2.930 3.040 217,344 +0.08(+2.70%)
Mar 13, 2013 3.010 3.020 2.920 2.960 370,732 -0.03(-1.00%)
Mar 12, 2013 2.940 3.010 2.930 2.990 343,039 +0.05(+1.70%)
Mar 11, 2013 2.910 2.940 2.890 2.940 177,003 +0.02(+0.68%)
Mar 08, 2013 2.920 2.980 2.900 2.920 235,565 +0.01(+0.34%)
Mar 07, 2013 2.780 2.910 2.750 2.910 354,215 +0.13(+4.68%)
Mar 06, 2013 2.720 2.780 2.690 2.780 537,602 +0.04(+1.46%)
Mar 05, 2013 2.790 2.800 2.700 2.740 411,260 -0.02(-0.72%)
Mar 04, 2013 2.800 2.830 2.750 2.760 296,394 -0.03(-1.08%)
Mar 01, 2013 2.840 2.840 2.760 2.790 176,455 -0.02(-0.71%)
Feb 28, 2013 2.810 2.890 2.800 2.810 229,316 -0.02(-0.71%)
Feb 27, 2013 2.830 2.850 2.760 2.830 538,205 -0.02(-0.70%)
Feb 26, 2013 2.920 2.920 2.820 2.850 334,519 -0.06(-2.06%)
Feb 25, 2013 2.950 2.950 2.870 2.910 182,969 -0.02(-0.68%)
Feb 22, 2013 2.960 2.990 2.850 2.930 444,807 -0.03(-1.01%)
Feb 21, 2013 2.980 3.000 2.850 2.960 520,930 -0.04(-1.33%)
Feb 20, 2013 3.100 3.100 2.970 3.000 517,977 -0.08(-2.60%)
Feb 19, 2013 3.070 3.100 3.020 3.080 212,961 +0.00(+0.00%)
Feb 15, 2013 3.140 3.140 2.971 3.080 690,165 -0.08(-2.53%)
Feb 14, 2013 3.210 3.220 3.140 3.160 245,085 -0.06(-1.86%)
Feb 13, 2013 3.220 3.240 3.200 3.220 159,490 +0.00(+0.00%)
Feb 12, 2013 3.180 3.250 3.180 3.220 197,024 +0.04(+1.26%)
Feb 11, 2013 3.280 3.290 3.180 3.180 311,962 -0.13(-3.93%)
Feb 08, 2013 3.260 3.310 3.250 3.310 144,818 +0.04(+1.22%)
Feb 07, 2013 3.320 3.320 3.260 3.270 104,526 -0.05(-1.51%)
Feb 06, 2013 3.330 3.360 3.300 3.320 157,219 +0.08(+2.47%)
Feb 04, 2013 3.280 3.310 3.201 3.240 289,130 -0.06(-1.82%)
Feb 01, 2013 3.350 3.360 3.280 3.300 235,938 -0.01(-0.30%)
Jan 31, 2013 3.320 3.350 3.290 3.310 138,917 -0.03(-0.90%)
Jan 30, 2013 3.300 3.360 3.300 3.340 155,275 +0.03(+0.91%)
Jan 29, 2013 3.340 3.380 3.270 3.310 267,149 -0.03(-0.90%)
Jan 28, 2013 3.310 3.360 3.280 3.340 292,269 +0.00(+0.00%)
Jan 25, 2013 3.410 3.420 3.310 3.340 322,414 -0.07(-2.05%)
Jan 24, 2013 3.400 3.440 3.340 3.410 457,879 +0.00(+0.00%)
Jan 23, 2013 3.450 3.470 3.380 3.410 434,193 -0.04(-1.16%)
Jan 22, 2013 3.400 3.510 3.360 3.450 475,472 +0.05(+1.47%)
Jan 18, 2013 3.410 3.490 3.360 3.400 267,354 -0.02(-0.58%)
Jan 17, 2013 3.290 3.450 3.250 3.420 410,085 +0.12(+3.64%)
Jan 16, 2013 3.430 3.430 3.270 3.300 398,924 -0.15(-4.35%)
Jan 15, 2013 3.490 3.530 3.440 3.450 325,911 -0.07(-1.99%)
Jan 14, 2013 3.480 3.520 3.400 3.520 479,818 +0.07(+2.03%)
Jan 11, 2013 3.470 3.490 3.390 3.450 293,012 -0.03(-0.86%)
Jan 10, 2013 3.450 3.480 3.400 3.480 246,501 +0.06(+1.75%)
Jan 09, 2013 3.460 3.461 3.390 3.420 398,334 +0.01(+0.29%)
Jan 08, 2013 3.350 3.410 3.320 3.410 449,378 +0.08(+2.40%)
Jan 07, 2013 3.230 3.350 3.140 3.330 479,128 +0.11(+3.42%)
Jan 04, 2013 3.070 3.250 3.070 3.220 367,162 +0.11(+3.54%)
Jan 03, 2013 3.200 3.200 3.050 3.110 482,504 -0.10(-3.12%)
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.