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 )

2.740 +0.170 (+6.61%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Nov 28, 2008 0.7500 0.7600 0.7300 0.7550 170,795 -0.02(-1.95%)
Nov 26, 2008 0.7200 0.7700 0.6800 0.7700 369,353 +0.04(+5.48%)
Nov 25, 2008 0.7700 0.8000 0.6900 0.7300 579,777 -0.02(-2.67%)
Nov 24, 2008 0.7300 0.8100 0.7200 0.7500 872,907 +0.06(+8.70%)
Nov 21, 2008 0.6900 0.7500 0.6600 0.6900 500,127 +0.05(+8.66%)
Nov 20, 2008 0.7300 0.7400 0.6200 0.6350 1,138,035 -0.10(-13.13%)
Nov 19, 2008 0.8100 0.8100 0.7300 0.7310 569,267 -0.06(-7.48%)
Nov 18, 2008 0.7700 0.8500 0.7300 0.7901 679,627 +0.00(+0.01%)
Nov 17, 2008 0.8400 0.8800 0.7300 0.7900 706,214 -0.03(-3.66%)
Nov 14, 2008 0.9000 0.9000 0.7800 0.8200 0 -0.02(-2.38%)
Nov 13, 2008 0.7500 0.8800 0.7300 0.8400 1,210,864 +0.08(+10.53%)
Nov 12, 2008 0.8300 0.8300 0.7500 0.7600 832,966 -0.05(-6.17%)
Nov 11, 2008 0.9000 0.9000 0.8000 0.8100 855,449 -0.14(-14.74%)
Nov 10, 2008 1.040 1.130 0.8800 0.9500 1,045,614 -0.02(-2.06%)
Nov 07, 2008 0.9700 1.040 0.9100 0.9700 1,121,516 +0.11(+12.79%)
Nov 06, 2008 0.9500 0.9700 0.8600 0.8600 842,525 -0.12(-12.24%)
Nov 05, 2008 1.100 1.140 0.9500 0.9799 1,046,347 -0.17(-14.79%)
Nov 04, 2008 1.060 1.190 1.060 1.150 1,441,326 +0.12(+11.65%)
Nov 03, 2008 0.9700 1.070 0.9400 1.030 1,044,131 +0.10(+10.75%)
Oct 31, 2008 1.000 1.000 0.8300 0.9300 840,934 +0.03(+3.33%)
Oct 30, 2008 0.9200 0.9800 0.8350 0.9000 850,042 +0.04(+4.59%)
Oct 29, 2008 0.8000 0.8900 0.7300 0.8605 1,527,759 +0.15(+21.20%)
Oct 28, 2008 0.7500 0.7700 0.6700 0.7100 886,652 +0.02(+2.16%)
Oct 27, 2008 0.7600 0.7800 0.6700 0.6950 755,376 -0.04(-4.79%)
Oct 24, 2008 0.6900 0.7500 0.5400 0.7300 1,619,874 +0.01(+1.39%)
Oct 23, 2008 0.8900 0.8900 0.6900 0.7200 1,572,680 -0.13(-15.21%)
Oct 22, 2008 0.9100 0.9199 0.8000 0.8492 1,164,280 -0.11(-11.54%)
Oct 21, 2008 1.020 1.030 0.9200 0.9600 920,019 -0.08(-7.69%)
Oct 20, 2008 1.080 1.100 0.9700 1.040 698,492 +0.02(+1.97%)
Oct 17, 2008 1.030 1.100 0.9500 1.020 0 -0.08(-7.28%)
Oct 16, 2008 1.050 1.100 0.8600 1.100 1,431,937 +0.08(+7.84%)
Oct 15, 2008 1.140 1.160 0.9800 1.020 1,036,940 -0.13(-11.23%)
Oct 14, 2008 1.300 1.340 1.120 1.149 1,539,137 -0.00(-0.09%)
Oct 13, 2008 0.9900 1.200 0.9300 1.150 1,590,807 +0.29(+33.72%)
Oct 10, 2008 1.020 1.050 0.8460 0.8600 2,372,443 -0.18(-17.31%)
Oct 09, 2008 1.240 1.280 1.010 1.040 1,367,406 -0.11(-9.57%)
Oct 08, 2008 1.170 1.250 1.020 1.150 2,121,654 +0.00(+0.00%)
Oct 07, 2008 1.450 1.450 1.100 1.150 1,173,286 -0.16(-12.21%)
Oct 06, 2008 1.430 1.430 1.080 1.310 2,158,198 -0.18(-12.08%)
Oct 03, 2008 1.490 1.680 1.460 1.490 0 -0.04(-2.61%)
Oct 02, 2008 1.850 1.870 1.520 1.530 1,505,936 -0.34(-18.18%)
Oct 01, 2008 1.980 2.000 1.840 1.870 658,721 -0.03(-1.58%)
Sep 30, 2008 1.870 1.980 1.850 1.900 937,212 +0.03(+1.60%)
Sep 29, 2008 2.000 2.020 1.740 1.870 1,352,128 -0.23(-10.95%)
Sep 26, 2008 2.040 2.100 2.000 2.100 0 +0.04(+1.94%)
Sep 25, 2008 2.020 2.120 2.020 2.060 341,443 -0.01(-0.48%)
Sep 24, 2008 2.150 2.290 2.040 2.070 741,132 -0.08(-3.72%)
Sep 23, 2008 2.240 2.280 2.050 2.150 829,352 -0.09(-4.02%)
Sep 22, 2008 2.260 2.370 2.200 2.240 1,451,940 +0.05(+2.28%)
Sep 19, 2008 2.150 2.250 2.080 2.190 0 +0.18(+8.96%)
Sep 18, 2008 2.100 2.100 1.950 2.010 919,199 +0.00(+0.00%)
Sep 17, 2008 2.170 2.170 1.910 2.010 1,718,618 -0.09(-4.29%)
Sep 16, 2008 2.050 2.130 2.000 2.100 741,584 +0.05(+2.44%)
Sep 15, 2008 2.000 2.260 2.000 2.050 884,312 -0.25(-10.87%)
Sep 12, 2008 2.090 2.360 2.030 2.300 0 +0.32(+16.16%)
Sep 11, 2008 2.020 2.100 1.950 1.980 1,286,248 -0.11(-5.26%)
Sep 10, 2008 2.080 2.180 1.950 2.090 2,501,690 +0.01(+0.48%)
Sep 09, 2008 2.370 2.370 2.060 2.080 1,993,758 -0.28(-11.86%)
Sep 08, 2008 2.600 2.620 2.320 2.360 949,819 -0.15(-5.98%)
Sep 05, 2008 2.640 2.700 2.450 2.510 0 -0.12(-4.56%)
Sep 04, 2008 2.740 2.740 2.500 2.630 1,507,832 -0.05(-1.87%)
Sep 03, 2008 2.800 2.930 2.610 2.680 980,698 -0.15(-5.30%)
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.