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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2018 1.760 1.840 1.730 1.790 379,822 +0.04(+2.29%)
Jan 30, 2018 1.780 1.780 1.720 1.750 911,405 -0.01(-0.57%)
Jan 29, 2018 1.810 1.820 1.760 1.760 485,152 -0.07(-3.83%)
Jan 26, 2018 1.830 1.900 1.820 1.830 503,079 +0.02(+1.10%)
Jan 25, 2018 1.930 1.940 1.800 1.810 615,924 -0.09(-4.74%)
Jan 24, 2018 1.840 1.930 1.840 1.900 830,287 +0.09(+4.97%)
Jan 23, 2018 1.800 1.858 1.650 1.810 1,916,810 -0.01(-0.55%)
Jan 22, 2018 1.880 1.905 1.800 1.820 821,062 -0.06(-3.19%)
Jan 19, 2018 1.850 1.910 1.850 1.880 543,210 +0.03(+1.62%)
Jan 18, 2018 1.950 1.950 1.850 1.850 649,536 -0.08(-4.15%)
Jan 17, 2018 1.940 1.970 1.900 1.930 514,268 -0.01(-0.52%)
Jan 16, 2018 2.050 2.060 1.890 1.940 1,205,094 -0.10(-4.90%)
Jan 12, 2018 2.040 2.040 2.040 0 -0.01(-0.49%)
Jan 11, 2018 2.000 2.065 2.000 2.050 516,944 +0.06(+3.02%)
Jan 10, 2018 1.990 2.040 1.990 1.990 696,293 +0.01(+0.51%)
Jan 09, 2018 2.020 2.050 1.960 1.980 840,768 -0.05(-2.46%)
Jan 08, 2018 2.100 2.100 2.030 2.030 902,286 -0.06(-2.87%)
Jan 05, 2018 2.050 2.120 2.030 2.090 1,188,700 +0.01(+0.48%)
Jan 04, 2018 1.940 2.110 1.940 2.080 1,774,756 +0.15(+7.77%)
Jan 03, 2018 2.150 2.150 1.930 1.930 3,166,452 -0.21(-9.81%)
Jan 02, 2018 2.360 2.380 2.030 2.140 3,892,100 -0.19(-8.15%)
Dec 29, 2017 2.330 2.330 2.330 0 -0.04(-1.69%)
Dec 28, 2017 2.310 2.370 2.280 2.370 1,224,858 +0.08(+3.49%)
Dec 27, 2017 2.250 2.305 2.220 2.290 1,221,769 +0.02(+0.88%)
Dec 26, 2017 2.220 2.280 2.180 2.270 991,887 +0.05(+2.25%)
Dec 22, 2017 2.210 2.220 2.160 2.220 491,745 +0.01(+0.45%)
Dec 21, 2017 2.240 2.240 2.170 2.210 601,631 -0.01(-0.45%)
Dec 20, 2017 2.140 2.240 2.140 2.220 1,466,452 +0.10(+4.72%)
Dec 19, 2017 2.140 2.160 2.090 2.120 605,963 -0.01(-0.47%)
Dec 18, 2017 2.080 2.140 2.070 2.130 694,273 +0.04(+1.91%)
Dec 15, 2017 2.000 2.090 1.995 2.090 628,987 +0.09(+4.50%)
Dec 14, 2017 2.060 2.070 1.990 2.000 443,805 -0.06(-2.91%)
Dec 13, 2017 2.020 2.070 2.020 2.060 583,632 +0.05(+2.49%)
Dec 12, 2017 2.010 2.030 1.980 2.010 275,615 +0.01(+0.50%)
Dec 11, 2017 1.990 2.030 1.960 2.000 483,278 +0.03(+1.52%)
Dec 08, 2017 2.040 2.040 1.970 1.970 466,566 -0.07(-3.43%)
Dec 07, 2017 2.000 2.060 1.980 2.040 528,602 +0.02(+0.99%)
Dec 06, 2017 2.000 2.050 1.990 2.020 503,677 +0.02(+1.00%)
Dec 05, 2017 2.050 2.100 2.000 2.000 1,479,933 -0.16(-7.41%)
Dec 04, 2017 2.160 2.180 2.130 2.160 912,111 +0.00(+0.00%)
Dec 01, 2017 2.070 2.180 2.070 2.160 810,041 +0.08(+3.85%)
Nov 30, 2017 2.110 2.110 2.020 2.080 1,151,120 +0.01(+0.48%)
Nov 29, 2017 2.160 2.160 2.025 2.070 623,131 -0.07(-3.27%)
Nov 28, 2017 2.130 2.170 2.090 2.140 567,534 -0.01(-0.47%)
Nov 27, 2017 2.170 2.180 2.080 2.150 626,854 -0.03(-1.38%)
Nov 24, 2017 2.150 2.210 2.150 2.180 285,582 +0.03(+1.40%)
Nov 22, 2017 2.150 2.210 2.130 2.150 432,934 -0.02(-0.92%)
Nov 21, 2017 2.100 2.190 2.100 2.170 799,424 +0.04(+1.88%)
Nov 20, 2017 2.100 2.130 2.030 2.130 588,391 +0.03(+1.43%)
Nov 17, 2017 1.960 2.110 1.960 2.100 869,158 +0.11(+5.53%)
Nov 16, 2017 1.960 2.050 1.960 1.990 862,986 -0.01(-0.50%)
Nov 15, 2017 2.040 2.060 1.950 2.000 880,667 -0.06(-2.91%)
Nov 14, 2017 2.200 2.220 2.050 2.060 1,270,118 -0.16(-7.21%)
Nov 13, 2017 2.180 2.240 2.150 2.220 584,234 +0.02(+0.91%)
Nov 10, 2017 2.190 2.250 2.165 2.200 571,946 -0.01(-0.45%)
Nov 09, 2017 2.220 2.260 2.180 2.210 1,128,787 -0.02(-0.90%)
Nov 08, 2017 2.210 2.270 2.210 2.230 1,526,973 +0.01(+0.45%)
Nov 07, 2017 2.180 2.220 2.120 2.220 1,105,497 +0.02(+0.91%)
Nov 06, 2017 2.150 2.250 2.150 2.200 1,190,365 +0.03(+1.38%)
Nov 03, 2017 2.200 2.200 2.090 2.170 658,912 -0.03(-1.36%)
Nov 02, 2017 2.220 2.260 2.185 2.200 1,091,630 -0.04(-1.79%)
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.