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 )

2.550 -0.020 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
May 31, 2005 0.9100 0.9300 0.9100 0.9100 107,700 -0.02(-2.15%)
May 27, 2005 0.9200 0.9500 0.8800 0.9300 225,100 +0.06(+6.90%)
May 26, 2005 0.8500 0.8800 0.8500 0.8700 106,200 +0.00(+0.00%)
May 25, 2005 0.9000 0.9000 0.8500 0.8700 173,000 -0.03(-3.33%)
May 24, 2005 0.8800 0.9000 0.8604 0.9000 200,300 +0.03(+3.45%)
May 23, 2005 0.8100 0.9000 0.8000 0.8700 231,300 +0.04(+4.82%)
May 20, 2005 0.8400 0.8800 0.8200 0.8300 485,800 -0.06(-6.74%)
May 19, 2005 0.9500 0.9500 0.8500 0.8900 544,900 -0.06(-6.32%)
May 18, 2005 0.9600 0.9700 0.9200 0.9500 247,200 -0.02(-2.06%)
May 17, 2005 0.9700 0.9800 0.9000 0.9700 287,200 +0.00(+0.00%)
May 16, 2005 0.9500 0.9800 0.8500 0.9700 621,600 +0.01(+1.04%)
May 13, 2005 1.020 1.020 0.9500 0.9600 490,300 -0.06(-5.88%)
May 12, 2005 1.050 1.090 1.020 1.020 342,900 -0.06(-5.56%)
May 11, 2005 1.090 1.100 1.070 1.080 174,500 -0.02(-1.82%)
May 10, 2005 1.150 1.150 1.090 1.100 114,300 -0.02(-1.79%)
May 09, 2005 1.140 1.150 1.100 1.120 134,400 +0.01(+0.90%)
May 06, 2005 1.100 1.110 1.070 1.110 237,000 +0.02(+1.83%)
May 05, 2005 1.100 1.120 1.080 1.090 163,600 -0.03(-2.68%)
May 04, 2005 1.090 1.130 1.080 1.120 245,400 +0.05(+4.67%)
May 03, 2005 1.090 1.090 1.040 1.070 551,500 -0.04(-3.60%)
May 02, 2005 1.160 1.170 1.090 1.110 297,900 -0.05(-4.31%)
Apr 29, 2005 1.240 1.240 1.150 1.160 333,200 -0.04(-3.33%)
Apr 28, 2005 1.200 1.240 1.180 1.200 311,300 +0.01(+0.84%)
Apr 27, 2005 1.260 1.260 1.180 1.190 314,400 -0.07(-5.56%)
Apr 26, 2005 1.270 1.300 1.240 1.260 151,700 +0.00(+0.00%)
Apr 25, 2005 1.250 1.260 1.220 1.260 98,200 +0.01(+0.80%)
Apr 22, 2005 1.260 1.270 1.240 1.250 72,200 +0.00(+0.00%)
Apr 21, 2005 1.220 1.280 1.220 1.250 168,000 -0.01(-0.79%)
Apr 20, 2005 1.260 1.260 1.230 1.260 227,300 +0.00(+0.00%)
Apr 19, 2005 1.260 1.260 1.200 1.260 285,500 +0.05(+4.13%)
Apr 18, 2005 1.190 1.250 1.170 1.210 258,700 +0.04(+3.42%)
Apr 15, 2005 1.200 1.230 1.150 1.170 307,100 -0.04(-3.31%)
Apr 14, 2005 1.280 1.280 1.210 1.210 522,400 -0.05(-3.97%)
Apr 13, 2005 1.280 1.300 1.250 1.260 302,100 -0.02(-1.56%)
Apr 12, 2005 1.300 1.300 1.270 1.280 164,600 -0.03(-2.29%)
Apr 11, 2005 1.340 1.340 1.280 1.310 277,600 -0.03(-2.24%)
Apr 08, 2005 1.290 1.340 1.270 1.340 422,800 +0.07(+5.51%)
Apr 07, 2005 1.240 1.290 1.240 1.270 206,600 +0.03(+2.42%)
Apr 06, 2005 1.260 1.260 1.230 1.240 240,900 -0.01(-0.80%)
Apr 05, 2005 1.270 1.280 1.230 1.250 236,900 -0.03(-2.34%)
Apr 04, 2005 1.230 1.290 1.220 1.280 354,100 +0.06(+4.92%)
Apr 01, 2005 1.200 1.250 1.200 1.220 264,200 +0.00(+0.00%)
Mar 31, 2005 1.190 1.220 1.190 1.220 191,600 +0.01(+0.83%)
Mar 30, 2005 1.200 1.220 1.200 1.210 209,500 +0.00(+0.00%)
Mar 29, 2005 1.210 1.230 1.200 1.210 195,800 +0.02(+1.68%)
Mar 28, 2005 1.200 1.210 1.180 1.190 195,700 -0.02(-1.65%)
Mar 24, 2005 1.230 1.230 1.200 1.210 166,900 -0.02(-1.63%)
Mar 23, 2005 1.200 1.240 1.200 1.230 193,000 +0.02(+1.65%)
Mar 22, 2005 1.210 1.250 1.190 1.210 268,100 -0.03(-2.42%)
Mar 21, 2005 1.250 1.260 1.190 1.240 266,500 -0.02(-1.59%)
Mar 18, 2005 1.200 1.260 1.160 1.260 406,100 +0.06(+5.00%)
Mar 17, 2005 1.250 1.250 1.200 1.200 571,500 -0.07(-5.51%)
Mar 16, 2005 1.250 1.300 1.250 1.270 442,600 +0.02(+1.60%)
Mar 15, 2005 1.230 1.290 1.230 1.250 211,400 +0.02(+1.63%)
Mar 14, 2005 1.310 1.310 1.210 1.230 311,500 -0.05(-3.91%)
Mar 11, 2005 1.250 1.300 1.250 1.280 217,400 +0.04(+3.23%)
Mar 10, 2005 1.270 1.300 1.210 1.240 145,200 -0.04(-3.13%)
Mar 09, 2005 1.360 1.360 1.200 1.280 562,300 -0.08(-5.88%)
Mar 08, 2005 1.370 1.410 1.350 1.360 334,300 -0.01(-0.73%)
Mar 07, 2005 1.430 1.440 1.350 1.370 338,800 -0.03(-2.14%)
Mar 04, 2005 1.400 1.410 1.370 1.400 217,300 +0.00(+0.00%)
Mar 03, 2005 1.410 1.420 1.400 1.400 160,600 -0.04(-2.78%)
Mar 02, 2005 1.450 1.450 1.410 1.440 187,400 -0.01(-0.69%)
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.