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 (%)
Jun 30, 2020 0.4700 0.5000 0.4600 0.5000 696,746 +0.03(+6.84%)
Jun 29, 2020 0.4830 0.4830 0.4528 0.4680 380,973 +0.01(+1.74%)
Jun 26, 2020 0.4654 0.4699 0.4511 0.4600 324,100 -0.01(-2.13%)
Jun 25, 2020 0.4600 0.4700 0.4500 0.4700 684,258 +0.01(+1.84%)
Jun 24, 2020 0.4700 0.4779 0.4526 0.4615 687,757 -0.01(-3.05%)
Jun 23, 2020 0.4900 0.4900 0.4650 0.4760 469,169 -0.01(-2.62%)
Jun 22, 2020 0.4773 0.4888 0.4700 0.4888 272,780 +0.01(+2.69%)
Jun 19, 2020 0.4799 0.4828 0.4627 0.4760 408,000 -0.01(-2.86%)
Jun 18, 2020 0.4630 0.4949 0.4603 0.4900 467,432 +0.00(+0.00%)
Jun 17, 2020 0.4900 0.4990 0.4700 0.4900 389,019 +0.00(+0.22%)
Jun 16, 2020 0.4970 0.4970 0.4611 0.4889 1,038,813 +0.02(+3.49%)
Jun 15, 2020 0.4600 0.4799 0.4388 0.4724 647,102 -0.01(-1.58%)
Jun 12, 2020 0.4764 0.4826 0.4501 0.4800 733,500 +0.02(+4.35%)
Jun 11, 2020 0.5100 0.5100 0.4400 0.4600 1,542,825 -0.08(-14.81%)
Jun 10, 2020 0.5000 0.5400 0.4811 0.5400 992,739 +0.04(+7.57%)
Jun 09, 2020 0.4800 0.5080 0.4500 0.5020 753,081 +0.01(+2.39%)
Jun 08, 2020 0.4900 0.5148 0.4650 0.4903 1,396,896 +0.01(+1.30%)
Jun 05, 2020 0.4300 0.4879 0.4200 0.4840 2,052,400 +0.06(+14.72%)
Jun 04, 2020 0.4350 0.4375 0.4140 0.4219 761,684 -0.02(-3.46%)
Jun 03, 2020 0.4400 0.4430 0.4200 0.4370 652,470 -0.00(-0.68%)
Jun 02, 2020 0.4295 0.4450 0.4260 0.4400 420,923 +0.01(+2.80%)
Jun 01, 2020 0.4200 0.4293 0.4000 0.4280 520,743 +0.03(+7.78%)
May 29, 2020 0.4100 0.4150 0.3908 0.3971 319,100 -0.01(-3.12%)
May 28, 2020 0.4032 0.4230 0.3901 0.4099 308,172 -0.00(-0.02%)
May 27, 2020 0.4300 0.4300 0.3900 0.4100 570,288 -0.02(-4.65%)
May 26, 2020 0.4100 0.4300 0.4000 0.4300 271,195 +0.03(+7.50%)
May 22, 2020 0.4479 0.4479 0.4000 0.4000 338,100 -0.01(-2.44%)
May 21, 2020 0.4480 0.4500 0.4010 0.4100 797,500 -0.03(-6.82%)
May 20, 2020 0.4100 0.4400 0.3850 0.4400 724,446 +0.04(+10.33%)
May 19, 2020 0.3850 0.4000 0.3720 0.3988 562,888 +0.00(+0.96%)
May 18, 2020 0.3654 0.4200 0.3600 0.3950 922,345 +0.05(+14.73%)
May 15, 2020 0.3241 0.3443 0.3101 0.3443 322,800 +0.02(+5.52%)
May 14, 2020 0.3305 0.3310 0.3100 0.3263 214,890 -0.00(-1.39%)
May 13, 2020 0.3450 0.3569 0.3167 0.3309 438,864 -0.01(-2.68%)
May 12, 2020 0.3600 0.3600 0.3300 0.3400 319,022 +0.00(+0.00%)
May 11, 2020 0.3500 0.3527 0.3259 0.3400 308,213 -0.01(-3.60%)
May 08, 2020 0.3200 0.3527 0.3200 0.3527 623,600 +0.03(+9.88%)
May 07, 2020 0.3100 0.3300 0.3098 0.3210 201,464 +0.02(+4.90%)
May 06, 2020 0.3195 0.3210 0.2997 0.3060 301,947 -0.02(-4.67%)
May 05, 2020 0.3300 0.3300 0.3102 0.3210 286,050 -0.01(-2.73%)
May 04, 2020 0.3425 0.3425 0.3184 0.3300 163,507 -0.01(-3.65%)
May 01, 2020 0.3425 0.3425 0.3200 0.3425 355,900 +0.00(+0.74%)
Apr 30, 2020 0.3400 0.3500 0.3400 0.3400 364,661 +0.01(+3.03%)
Apr 29, 2020 0.3303 0.3370 0.3102 0.3300 729,689 +0.01(+4.43%)
Apr 28, 2020 0.3100 0.3180 0.3056 0.3160 276,964 +0.00(+0.41%)
Apr 27, 2020 0.3199 0.3250 0.2900 0.3147 386,017 -0.00(-1.04%)
Apr 24, 2020 0.3100 0.3219 0.3000 0.3180 377,900 +0.01(+2.98%)
Apr 23, 2020 0.3150 0.3190 0.3027 0.3088 323,141 -0.00(-0.96%)
Apr 22, 2020 0.3370 0.3370 0.3056 0.3118 387,131 +0.01(+2.03%)
Apr 21, 2020 0.3300 0.3300 0.3023 0.3056 180,590 -0.03(-10.12%)
Apr 20, 2020 0.3200 0.3400 0.3000 0.3400 861,704 +0.03(+10.97%)
Apr 17, 2020 0.3000 0.3065 0.2924 0.3064 230,400 +0.02(+5.73%)
Apr 16, 2020 0.2801 0.3099 0.2801 0.2898 562,449 -0.00(-0.07%)
Apr 15, 2020 0.3100 0.3090 0.2700 0.2900 410,411 -0.02(-4.92%)
Apr 14, 2020 0.2900 0.3128 0.2885 0.3050 428,865 +0.02(+5.72%)
Apr 13, 2020 0.3000 0.3010 0.2873 0.2885 400,685 -0.00(-0.52%)
Apr 09, 2020 0.2940 0.3000 0.2850 0.2900 335,500 +0.00(+0.17%)
Apr 08, 2020 0.2908 0.2970 0.2725 0.2895 164,717 +0.01(+3.39%)
Apr 07, 2020 0.2900 0.3200 0.2800 0.2800 611,470 +0.02(+6.75%)
Apr 06, 2020 0.2659 0.2750 0.2534 0.2623 248,000 +0.01(+3.55%)
Apr 03, 2020 0.2600 0.2632 0.2500 0.2533 201,300 -0.01(-2.20%)
Apr 02, 2020 0.2600 0.2639 0.2547 0.2590 172,199 -0.00(-0.61%)
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.