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 (%)
Feb 28, 2006 1.850 1.850 1.770 1.850 619,300 +0.00(+0.00%)
Feb 27, 2006 1.910 1.910 1.830 1.850 550,500 -0.08(-4.15%)
Feb 24, 2006 1.940 1.950 1.890 1.930 726,500 -0.01(-0.52%)
Feb 23, 2006 1.940 1.940 1.870 1.940 566,200 -0.02(-1.02%)
Feb 22, 2006 1.960 1.990 1.920 1.960 565,300 -0.02(-1.01%)
Feb 21, 2006 1.950 1.990 1.950 1.980 934,600 +0.07(+3.66%)
Feb 17, 2006 1.800 1.920 1.800 1.910 1,124,000 +0.11(+6.11%)
Feb 16, 2006 1.740 1.830 1.600 1.800 1,736,700 +0.03(+1.69%)
Feb 15, 2006 1.900 1.930 1.700 1.770 1,768,600 -0.18(-9.23%)
Feb 14, 2006 1.880 1.950 1.830 1.950 936,700 +0.10(+5.41%)
Feb 13, 2006 1.920 1.920 1.810 1.850 1,403,900 -0.08(-4.15%)
Feb 10, 2006 2.000 2.000 1.850 1.930 1,418,600 -0.09(-4.46%)
Feb 09, 2006 1.990 2.040 1.960 2.020 1,322,600 +0.10(+5.21%)
Feb 08, 2006 1.850 1.950 1.760 1.920 952,000 +0.06(+3.23%)
Feb 07, 2006 2.000 2.040 1.700 1.860 2,139,200 -0.14(-7.00%)
Feb 06, 2006 1.920 2.070 1.880 2.000 3,036,100 +0.12(+6.38%)
Feb 03, 2006 1.800 1.880 1.750 1.880 861,800 +0.08(+4.44%)
Feb 02, 2006 1.820 1.820 1.780 1.800 863,500 +0.00(+0.00%)
Feb 01, 2006 1.820 1.820 1.750 1.800 749,300 +0.00(+0.00%)
Jan 31, 2006 1.770 1.810 1.750 1.800 1,697,200 +0.06(+3.45%)
Jan 30, 2006 1.670 1.740 1.660 1.740 1,225,500 +0.07(+4.19%)
Jan 27, 2006 1.670 1.700 1.620 1.670 795,400 +0.00(+0.00%)
Jan 26, 2006 1.650 1.680 1.620 1.670 703,600 +0.02(+1.21%)
Jan 25, 2006 1.570 1.670 1.570 1.650 1,121,000 +0.10(+6.45%)
Jan 24, 2006 1.560 1.570 1.530 1.550 643,200 -0.01(-0.64%)
Jan 23, 2006 1.570 1.580 1.540 1.560 582,500 +0.01(+0.65%)
Jan 20, 2006 1.540 1.590 1.480 1.550 1,019,300 +0.01(+0.65%)
Jan 19, 2006 1.490 1.540 1.450 1.540 537,100 +0.09(+6.21%)
Jan 18, 2006 1.530 1.530 1.410 1.450 827,600 -0.10(-6.45%)
Jan 17, 2006 1.610 1.610 1.520 1.550 2,677,600 +0.03(+1.97%)
Jan 13, 2006 1.400 1.550 1.400 1.520 1,956,500 +0.14(+10.14%)
Jan 12, 2006 1.370 1.410 1.350 1.380 461,500 +0.00(+0.00%)
Jan 11, 2006 1.390 1.400 1.340 1.380 349,800 -0.01(-0.72%)
Jan 10, 2006 1.400 1.400 1.300 1.390 669,600 -0.02(-1.41%)
Jan 09, 2006 1.470 1.470 1.360 1.410 648,100 -0.03(-2.08%)
Jan 06, 2006 1.380 1.480 1.380 1.440 971,600 +0.06(+4.34%)
Jan 05, 2006 1.450 1.450 1.310 1.380 1,017,000 -0.09(-6.12%)
Jan 04, 2006 1.420 1.510 1.400 1.470 2,227,200 +0.07(+5.00%)
Jan 03, 2006 1.250 1.470 1.240 1.400 2,373,000 +0.18(+14.75%)
Dec 30, 2005 1.170 1.240 1.120 1.220 1,976,300 +0.05(+4.27%)
Dec 29, 2005 1.170 1.200 1.160 1.170 552,300 +0.01(+0.86%)
Dec 28, 2005 1.140 1.190 1.110 1.160 477,900 +0.03(+2.65%)
Dec 27, 2005 1.120 1.140 1.090 1.130 415,200 +0.03(+2.73%)
Dec 23, 2005 1.070 1.100 1.060 1.100 321,500 +0.04(+3.77%)
Dec 22, 2005 1.050 1.080 1.030 1.060 188,600 +0.03(+2.91%)
Dec 21, 2005 1.000 1.040 1.000 1.030 353,400 +0.02(+1.98%)
Dec 20, 2005 1.000 1.020 0.9900 1.010 208,600 +0.00(+0.00%)
Dec 19, 2005 1.030 1.040 0.9900 1.010 206,100 -0.01(-0.98%)
Dec 16, 2005 1.010 1.040 1.000 1.020 152,500 +0.01(+0.99%)
Dec 15, 2005 1.000 1.020 0.9900 1.010 227,100 +0.01(+1.00%)
Dec 14, 2005 1.010 1.030 1.000 1.000 175,500 -0.03(-2.91%)
Dec 13, 2005 1.020 1.040 0.9900 1.030 515,900 -0.01(-0.96%)
Dec 12, 2005 1.030 1.070 1.020 1.040 493,100 +0.03(+2.97%)
Dec 09, 2005 1.010 1.020 1.000 1.010 215,000 +0.00(+0.00%)
Dec 08, 2005 1.010 1.030 0.9900 1.010 330,200 +0.00(+0.00%)
Dec 07, 2005 1.010 1.030 0.9900 1.010 441,200 +0.00(+0.00%)
Dec 06, 2005 1.060 1.060 1.000 1.010 432,100 -0.05(-4.72%)
Dec 05, 2005 1.090 1.090 1.050 1.060 256,000 -0.01(-0.93%)
Dec 02, 2005 1.100 1.110 1.060 1.070 400,000 -0.03(-2.73%)
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.