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 )

2.570 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
Dec 30, 2011 2.650 2.750 2.640 2.730 1,138,309 +0.09(+3.41%)
Dec 29, 2011 2.530 2.670 2.500 2.640 820,202 +0.14(+5.60%)
Dec 28, 2011 2.650 2.700 2.500 2.500 1,148,014 -0.08(-3.10%)
Dec 27, 2011 2.630 2.670 2.580 2.580 522,975 -0.09(-3.37%)
Dec 23, 2011 2.670 2.690 2.590 2.670 676,749 +0.08(+3.09%)
Dec 21, 2011 2.580 2.610 2.510 2.590 668,660 +0.02(+0.78%)
Dec 20, 2011 2.560 2.670 2.560 2.570 797,359 +0.07(+2.80%)
Dec 19, 2011 2.590 2.600 2.500 2.500 898,562 -0.05(-1.96%)
Dec 16, 2011 2.720 2.760 2.550 2.550 1,459,883 -0.13(-4.85%)
Dec 15, 2011 2.750 2.770 2.660 2.680 502,962 -0.03(-1.11%)
Dec 14, 2011 2.700 2.735 2.650 2.710 943,735 -0.02(-0.73%)
Dec 13, 2011 2.910 2.930 2.710 2.730 774,832 -0.18(-6.19%)
Dec 12, 2011 2.850 2.920 2.830 2.910 736,898 -0.09(-3.00%)
Dec 09, 2011 2.950 3.030 2.930 3.000 703,083 +0.05(+1.69%)
Dec 08, 2011 3.030 3.100 2.920 2.950 819,619 -0.10(-3.28%)
Dec 07, 2011 3.000 3.180 2.980 3.050 912,190 -0.01(-0.33%)
Dec 06, 2011 2.890 3.070 2.840 3.060 914,720 +0.16(+5.52%)
Dec 05, 2011 2.920 3.040 2.890 2.900 793,291 -0.07(-2.36%)
Dec 02, 2011 3.100 3.150 2.960 2.970 698,930 -0.12(-3.88%)
Dec 01, 2011 3.120 3.150 3.020 3.090 631,049 +0.02(+0.65%)
Nov 30, 2011 3.030 3.090 3.010 3.070 718,035 +0.17(+5.86%)
Nov 29, 2011 2.840 2.900 2.820 2.900 631,254 +0.05(+1.75%)
Nov 28, 2011 2.880 2.950 2.800 2.850 827,283 +0.09(+3.26%)
Nov 25, 2011 2.710 2.780 2.700 2.760 451,166 -0.01(-0.36%)
Nov 23, 2011 2.860 2.870 2.760 2.770 666,282 -0.12(-4.15%)
Nov 22, 2011 2.860 2.950 2.860 2.890 848,201 +0.08(+2.85%)
Nov 21, 2011 2.900 2.900 2.737 2.810 1,112,620 -0.15(-5.07%)
Nov 18, 2011 3.000 3.040 2.950 2.960 884,549 +0.00(+0.00%)
Nov 17, 2011 3.100 3.130 2.950 2.960 1,537,226 -0.15(-4.82%)
Nov 16, 2011 3.210 3.210 3.100 3.110 1,196,209 -0.10(-3.12%)
Nov 15, 2011 3.330 3.350 3.190 3.210 965,152 -0.18(-5.31%)
Nov 14, 2011 3.380 3.450 3.310 3.390 707,590 -0.02(-0.59%)
Nov 11, 2011 3.340 3.510 3.310 3.410 1,342,280 +0.05(+1.49%)
Nov 10, 2011 3.520 3.570 3.300 3.360 934,460 -0.01(-0.30%)
Nov 09, 2011 3.430 3.500 3.310 3.370 1,460,185 -0.20(-5.60%)
Nov 08, 2011 3.750 3.820 3.570 3.570 1,271,718 -0.09(-2.46%)
Nov 07, 2011 3.670 3.710 3.570 3.660 725,343 +0.01(+0.27%)
Nov 04, 2011 3.590 3.679 3.530 3.650 701,367 +0.03(+0.83%)
Nov 03, 2011 3.630 3.685 3.500 3.620 948,175 +0.06(+1.69%)
Nov 02, 2011 3.500 3.610 3.500 3.560 1,083,380 +0.14(+4.09%)
Nov 01, 2011 3.530 3.560 3.340 3.420 1,606,966 -0.24(-6.56%)
Oct 31, 2011 3.740 3.750 3.630 3.660 893,244 -0.15(-3.94%)
Oct 28, 2011 3.740 3.850 3.680 3.810 1,036,945 +0.07(+1.87%)
Oct 27, 2011 3.740 3.790 3.660 3.740 1,728,213 +0.20(+5.65%)
Oct 26, 2011 3.490 3.540 3.360 3.540 1,323,866 +0.18(+5.36%)
Oct 25, 2011 3.480 3.500 3.350 3.360 984,706 -0.12(-3.45%)
Oct 24, 2011 3.250 3.490 3.250 3.480 1,330,614 +0.23(+7.08%)
Oct 21, 2011 3.190 3.310 3.190 3.250 895,545 +0.15(+4.84%)
Oct 20, 2011 3.110 3.190 3.040 3.100 1,058,275 -0.05(-1.59%)
Oct 19, 2011 3.290 3.290 3.110 3.150 945,254 -0.08(-2.48%)
Oct 18, 2011 3.070 3.280 3.000 3.230 973,758 +0.08(+2.54%)
Oct 17, 2011 3.290 3.320 3.130 3.150 1,134,327 -0.15(-4.55%)
Oct 14, 2011 3.170 3.340 3.140 3.300 1,328,773 +0.20(+6.45%)
Oct 13, 2011 3.140 3.150 3.000 3.100 859,095 +0.00(+0.00%)
Oct 12, 2011 3.100 3.190 3.050 3.100 1,384,405 +0.09(+2.99%)
Oct 11, 2011 3.020 3.040 2.980 3.010 1,050,223 -0.03(-0.99%)
Oct 10, 2011 3.050 3.170 3.030 3.040 1,255,211 +0.11(+3.75%)
Oct 07, 2011 3.040 3.120 2.860 2.930 1,418,180 -0.02(-0.68%)
Oct 06, 2011 2.931 2.950 2.860 2.950 1,580,925 +0.22(+8.06%)
Oct 05, 2011 2.600 2.770 2.550 2.730 1,558,691 +0.16(+6.23%)
Oct 04, 2011 2.400 2.590 2.300 2.570 2,291,574 +0.14(+5.76%)
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.