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 31, 2007 4.890 5.180 4.870 5.180 787,326 +0.22(+4.44%)
Dec 28, 2007 4.880 5.000 4.860 4.960 655,587 +0.11(+2.27%)
Dec 27, 2007 4.920 4.940 4.780 4.850 522,250 -0.07(-1.42%)
Dec 26, 2007 4.750 4.950 4.650 4.920 989,100 +0.17(+3.58%)
Dec 24, 2007 4.800 4.850 4.642 4.750 500,155 +0.00(+0.00%)
Dec 21, 2007 4.450 4.750 4.450 4.750 1,084,098 +0.41(+9.45%)
Dec 20, 2007 4.400 4.450 4.300 4.340 571,705 -0.06(-1.36%)
Dec 19, 2007 4.550 4.550 4.350 4.400 631,235 -0.09(-2.00%)
Dec 18, 2007 4.440 4.500 4.230 4.490 1,165,336 +0.24(+5.65%)
Dec 17, 2007 4.610 4.670 4.200 4.250 1,687,771 -0.42(-8.99%)
Dec 14, 2007 4.850 4.850 4.650 4.670 821,971 -0.21(-4.30%)
Dec 13, 2007 5.100 5.100 4.810 4.880 953,538 -0.20(-3.94%)
Dec 12, 2007 5.200 5.300 5.000 5.080 1,375,090 -0.12(-2.31%)
Dec 11, 2007 5.070 5.320 4.970 5.200 2,441,425 +0.14(+2.77%)
Dec 10, 2007 4.790 5.080 4.740 5.060 2,158,760 +0.33(+6.98%)
Dec 07, 2007 4.700 4.750 4.600 4.730 948,295 +0.14(+3.05%)
Dec 06, 2007 4.580 4.750 4.510 4.590 1,244,050 +0.04(+0.88%)
Dec 05, 2007 4.500 4.650 4.450 4.550 877,012 +0.08(+1.79%)
Dec 04, 2007 4.660 4.660 4.450 4.470 646,437 -0.18(-3.87%)
Dec 03, 2007 4.620 4.800 4.520 4.650 746,420 -0.04(-0.85%)
Nov 30, 2007 4.640 4.770 4.600 4.690 1,217,415 +0.04(+0.86%)
Nov 29, 2007 4.850 4.880 4.550 4.650 1,197,446 -0.12(-2.52%)
Nov 28, 2007 4.520 4.810 4.510 4.770 969,600 +0.18(+3.92%)
Nov 27, 2007 4.600 4.600 4.340 4.590 1,357,715 -0.02(-0.43%)
Nov 26, 2007 4.920 5.000 4.600 4.610 914,600 -0.27(-5.53%)
Nov 23, 2007 4.670 4.880 4.610 4.880 890,926 +0.17(+3.61%)
Nov 21, 2007 4.980 4.980 4.610 4.710 1,299,320 -0.30(-5.99%)
Nov 20, 2007 4.860 5.170 4.860 5.010 1,068,799 +0.15(+3.09%)
Nov 19, 2007 5.310 5.310 4.840 4.860 1,429,267 -0.38(-7.25%)
Nov 16, 2007 5.090 5.250 5.020 5.240 668,800 +0.08(+1.55%)
Nov 15, 2007 5.310 5.380 5.070 5.160 1,112,774 -0.32(-5.84%)
Nov 14, 2007 5.440 5.610 5.340 5.480 2,349,840 +0.23(+4.38%)
Nov 13, 2007 5.000 5.320 5.000 5.250 1,402,150 +0.22(+4.38%)
Nov 12, 2007 5.550 5.580 4.990 5.030 2,247,960 -0.70(-12.22%)
Nov 09, 2007 5.650 5.830 5.510 5.730 1,097,058 +0.03(+0.53%)
Nov 08, 2007 5.880 5.950 5.450 5.700 1,608,150 -0.15(-2.56%)
Nov 07, 2007 6.060 6.200 5.750 5.850 1,362,635 -0.26(-4.26%)
Nov 06, 2007 5.900 6.190 5.890 6.110 2,292,147 +0.30(+5.16%)
Nov 05, 2007 5.680 5.870 5.680 5.810 1,340,430 -0.01(-0.17%)
Nov 02, 2007 5.700 5.860 5.630 5.820 1,380,850 +0.15(+2.65%)
Nov 01, 2007 5.850 5.850 5.650 5.670 750,928 -0.18(-3.08%)
Oct 31, 2007 5.940 5.940 5.650 5.850 1,128,450 +0.05(+0.86%)
Oct 30, 2007 5.850 5.950 5.660 5.800 1,028,000 -0.13(-2.19%)
Oct 29, 2007 5.830 6.000 5.800 5.930 1,483,200 +0.17(+2.95%)
Oct 26, 2007 5.510 5.760 5.490 5.760 1,339,300 +0.35(+6.47%)
Oct 25, 2007 5.490 5.500 5.370 5.410 771,400 -0.05(-0.92%)
Oct 24, 2007 5.380 5.470 5.210 5.460 719,400 +0.03(+0.55%)
Oct 23, 2007 5.460 5.500 5.330 5.430 1,013,700 +0.03(+0.56%)
Oct 22, 2007 5.290 5.400 5.080 5.400 1,323,600 -0.11(-2.00%)
Oct 19, 2007 5.670 5.680 5.420 5.510 928,000 -0.13(-2.30%)
Oct 18, 2007 5.620 5.710 5.550 5.640 635,500 -0.01(-0.18%)
Oct 17, 2007 5.850 5.930 5.598 5.650 1,184,100 -0.11(-1.91%)
Oct 16, 2007 5.900 5.920 5.670 5.760 710,800 -0.08(-1.37%)
Oct 15, 2007 5.850 5.940 5.670 5.840 1,444,000 +0.03(+0.55%)
Oct 12, 2007 5.890 6.048 5.700 5.808 1,188,600 -0.02(-0.38%)
Oct 11, 2007 6.060 6.270 5.680 5.830 2,513,100 -0.12(-2.02%)
Oct 10, 2007 5.730 6.000 5.430 5.950 4,572,800 -0.10(-1.65%)
Oct 09, 2007 5.750 6.050 5.740 6.050 2,732,800 +0.33(+5.77%)
Oct 08, 2007 5.750 5.760 5.470 5.720 1,355,700 -0.07(-1.21%)
Oct 05, 2007 5.540 5.840 5.520 5.790 2,188,000 +0.27(+4.89%)
Oct 04, 2007 5.400 5.520 5.250 5.520 733,300 +0.07(+1.28%)
Oct 03, 2007 5.430 5.570 5.310 5.450 2,406,000 +0.20(+3.81%)
Oct 02, 2007 5.220 5.250 5.030 5.250 1,502,400 -0.08(-1.50%)
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.