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 (%)
Sep 29, 2006 2.150 2.170 2.140 2.170 362,100 +0.01(+0.46%)
Sep 28, 2006 2.160 2.210 2.140 2.160 514,900 -0.02(-0.92%)
Sep 27, 2006 2.090 2.180 2.070 2.180 738,800 +0.12(+5.83%)
Sep 26, 2006 1.970 2.070 1.960 2.060 717,800 +0.06(+3.12%)
Sep 25, 2006 2.040 2.100 1.990 1.998 973,100 -0.09(-4.42%)
Sep 22, 2006 2.140 2.140 2.060 2.090 516,700 +0.02(+0.97%)
Sep 21, 2006 2.000 2.080 1.960 2.070 855,000 +0.08(+4.02%)
Sep 20, 2006 2.070 2.120 1.990 1.990 1,050,300 -0.09(-4.33%)
Sep 19, 2006 2.100 2.140 2.040 2.080 793,800 -0.06(-2.80%)
Sep 18, 2006 2.130 2.150 2.100 2.140 486,300 +0.01(+0.47%)
Sep 15, 2006 2.090 2.139 2.050 2.130 777,800 +0.03(+1.43%)
Sep 14, 2006 2.230 2.240 2.100 2.100 1,195,600 -0.13(-5.83%)
Sep 13, 2006 2.220 2.250 2.200 2.230 703,300 +0.03(+1.36%)
Sep 12, 2006 2.160 2.240 2.100 2.200 700,300 +0.01(+0.46%)
Sep 11, 2006 2.240 2.270 2.160 2.190 1,492,500 -0.12(-5.19%)
Sep 08, 2006 2.330 2.350 2.300 2.310 488,400 -0.07(-2.94%)
Sep 07, 2006 2.400 2.420 2.320 2.380 686,700 -0.07(-2.86%)
Sep 06, 2006 2.490 2.540 2.410 2.450 718,600 -0.04(-1.60%)
Sep 05, 2006 2.450 2.570 2.450 2.490 1,546,200 +0.06(+2.47%)
Sep 01, 2006 2.440 2.440 2.330 2.430 863,800 +0.02(+0.83%)
Aug 31, 2006 2.370 2.420 2.360 2.410 770,100 +0.06(+2.55%)
Aug 30, 2006 2.370 2.380 2.340 2.350 500,800 +0.00(+0.00%)
Aug 29, 2006 2.400 2.400 2.280 2.350 630,400 -0.01(-0.42%)
Aug 28, 2006 2.410 2.440 2.340 2.360 776,500 -0.08(-3.28%)
Aug 25, 2006 2.400 2.470 2.300 2.440 1,176,100 +0.05(+2.09%)
Aug 24, 2006 2.480 2.520 2.390 2.390 758,300 -0.08(-3.24%)
Aug 23, 2006 2.500 2.560 2.460 2.470 805,800 -0.02(-0.80%)
Aug 22, 2006 2.420 2.510 2.380 2.490 1,061,200 +0.05(+2.05%)
Aug 21, 2006 2.480 2.510 2.410 2.440 1,240,200 -0.04(-1.61%)
Aug 18, 2006 2.270 2.480 2.260 2.480 2,000,600 +0.22(+9.73%)
Aug 17, 2006 2.340 2.380 2.250 2.260 1,387,700 -0.07(-3.00%)
Aug 16, 2006 2.480 2.480 2.330 2.330 1,412,700 -0.01(-0.43%)
Aug 15, 2006 2.260 2.420 2.240 2.340 2,893,900 +0.15(+6.85%)
Aug 14, 2006 2.290 2.300 2.190 2.190 1,677,700 -0.07(-3.10%)
Aug 11, 2006 2.250 2.390 2.220 2.260 4,066,700 +0.04(+1.80%)
Aug 10, 2006 2.690 2.690 2.200 2.220 6,746,900 -0.58(-20.71%)
Aug 09, 2006 2.810 2.890 2.760 2.800 1,324,700 +0.03(+1.08%)
Aug 08, 2006 2.780 2.840 2.722 2.770 628,200 -0.02(-0.72%)
Aug 07, 2006 2.740 2.790 2.710 2.790 378,800 +0.06(+2.20%)
Aug 04, 2006 2.800 2.810 2.690 2.730 602,200 -0.02(-0.73%)
Aug 03, 2006 2.800 2.810 2.700 2.750 641,400 -0.05(-1.79%)
Aug 02, 2006 2.840 2.900 2.770 2.800 1,155,500 +0.01(+0.36%)
Aug 01, 2006 2.850 2.860 2.750 2.790 1,387,000 -0.06(-2.11%)
Jul 31, 2006 2.690 2.850 2.670 2.850 1,167,000 +0.17(+6.34%)
Jul 28, 2006 2.740 2.740 2.650 2.680 889,100 +0.02(+0.75%)
Jul 27, 2006 2.750 2.800 2.640 2.660 852,400 -0.04(-1.48%)
Jul 26, 2006 2.610 2.750 2.530 2.700 796,200 +0.13(+5.06%)
Jul 25, 2006 2.520 2.650 2.510 2.570 707,200 +0.07(+2.80%)
Jul 24, 2006 2.500 2.510 2.310 2.500 898,500 +0.05(+2.04%)
Jul 21, 2006 2.550 2.590 2.400 2.450 890,300 -0.07(-2.78%)
Jul 20, 2006 2.610 2.640 2.510 2.520 601,200 -0.12(-4.55%)
Jul 19, 2006 2.550 2.690 2.530 2.640 734,300 +0.08(+3.13%)
Jul 18, 2006 2.550 2.630 2.490 2.560 788,200 +0.01(+0.39%)
Jul 17, 2006 2.690 2.720 2.540 2.550 958,100 -0.17(-6.25%)
Jul 14, 2006 2.680 2.760 2.650 2.720 680,200 +0.08(+3.03%)
Jul 13, 2006 2.750 2.750 2.600 2.640 985,300 -0.11(-4.00%)
Jul 12, 2006 2.770 2.860 2.722 2.750 1,453,600 +0.01(+0.36%)
Jul 11, 2006 2.560 2.750 2.560 2.740 1,196,900 +0.16(+6.20%)
Jul 10, 2006 2.680 2.680 2.550 2.580 1,067,200 -0.11(-4.09%)
Jul 07, 2006 2.790 2.800 2.680 2.690 980,000 -0.08(-2.89%)
Jul 06, 2006 2.880 2.900 2.730 2.770 1,930,400 -0.11(-3.82%)
Jul 05, 2006 2.800 2.890 2.700 2.880 1,916,600 +0.10(+3.60%)
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.