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 )

3.050 +0.080 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 30, 2020 0.9400 0.9550 0.8900 0.9357 753,500 -0.01(-0.76%)
Oct 29, 2020 0.9065 1.020 0.8800 0.9429 1,606,792 +0.05(+5.94%)
Oct 28, 2020 0.9900 1.010 0.8700 0.8900 3,108,392 -0.15(-14.42%)
Oct 27, 2020 1.070 1.105 1.000 1.040 2,370,022 -0.11(-9.57%)
Oct 26, 2020 1.110 1.150 1.100 1.150 1,204,876 +0.01(+0.88%)
Oct 23, 2020 1.160 1.160 1.100 1.140 699,400 -0.01(-0.87%)
Oct 22, 2020 1.180 1.180 1.110 1.150 856,296 +0.00(+0.00%)
Oct 21, 2020 1.140 1.200 1.120 1.150 1,201,407 +0.03(+2.68%)
Oct 20, 2020 1.110 1.155 1.080 1.120 1,979,865 +0.02(+1.82%)
Oct 19, 2020 1.120 1.210 1.080 1.100 1,916,605 +0.00(+0.00%)
Oct 16, 2020 1.060 1.110 1.050 1.100 917,000 +0.02(+1.85%)
Oct 15, 2020 1.030 1.090 0.9900 1.080 701,294 +0.01(+0.93%)
Oct 14, 2020 1.100 1.100 1.050 1.070 459,027 -0.01(-0.93%)
Oct 13, 2020 1.070 1.100 1.030 1.080 583,090 -0.01(-0.92%)
Oct 12, 2020 1.100 1.100 1.050 1.090 385,907 -0.01(-0.91%)
Oct 09, 2020 1.110 1.110 1.045 1.100 611,700 +0.03(+2.80%)
Oct 08, 2020 1.040 1.110 1.030 1.070 666,879 +0.00(+0.00%)
Oct 07, 2020 1.070 1.150 1.035 1.070 1,882,972 +0.03(+2.88%)
Oct 06, 2020 1.070 1.082 1.030 1.040 767,461 -0.04(-3.70%)
Oct 05, 2020 1.020 1.090 1.010 1.080 569,983 +0.06(+5.88%)
Oct 02, 2020 0.9800 1.040 0.9600 1.020 728,500 +0.00(+0.00%)
Oct 01, 2020 1.050 1.080 1.000 1.020 1,270,578 -0.04(-3.77%)
Sep 30, 2020 1.050 1.100 1.022 1.060 1,174,154 +0.03(+2.91%)
Sep 29, 2020 1.060 1.070 1.000 1.030 848,076 -0.02(-1.90%)
Sep 28, 2020 1.090 1.090 1.020 1.050 1,061,590 +0.06(+6.06%)
Sep 25, 2020 0.9600 1.020 0.9401 0.9900 1,301,800 +0.01(+1.02%)
Sep 24, 2020 0.9400 1.020 0.9200 0.9800 2,640,761 -0.03(-2.97%)
Sep 23, 2020 1.160 1.220 0.9600 1.010 3,727,951 -0.21(-17.21%)
Sep 22, 2020 1.220 1.260 1.200 1.220 1,134,721 +0.00(+0.00%)
Sep 21, 2020 1.280 1.290 1.140 1.220 2,599,805 -0.11(-8.27%)
Sep 18, 2020 1.230 1.340 1.210 1.330 3,348,400 +0.13(+10.83%)
Sep 17, 2020 1.150 1.220 1.130 1.200 1,448,873 +0.04(+3.45%)
Sep 16, 2020 1.170 1.190 1.130 1.160 1,177,753 +0.03(+2.65%)
Sep 15, 2020 1.110 1.175 1.110 1.130 1,145,270 +0.02(+1.80%)
Sep 14, 2020 1.090 1.150 1.030 1.110 1,705,146 +0.06(+5.71%)
Sep 11, 2020 1.090 1.090 1.020 1.050 1,451,000 -0.02(-1.87%)
Sep 10, 2020 1.130 1.130 1.010 1.070 1,393,484 -0.03(-2.73%)
Sep 09, 2020 1.120 1.190 1.070 1.100 2,534,151 -0.01(-0.90%)
Sep 08, 2020 1.040 1.110 1.000 1.110 2,985,788 +0.08(+7.77%)
Sep 04, 2020 0.9300 1.050 0.9200 1.030 3,286,700 +0.08(+8.78%)
Sep 03, 2020 0.9700 0.9699 0.8961 0.9469 1,382,395 -0.03(-3.38%)
Sep 02, 2020 0.9800 0.9800 0.9200 0.9800 838,668 +0.01(+0.77%)
Sep 01, 2020 0.9800 0.9949 0.9400 0.9725 1,460,532 +0.01(+1.30%)
Aug 31, 2020 0.8900 0.9769 0.8854 0.9600 2,734,593 +0.07(+8.17%)
Aug 28, 2020 0.8800 0.8875 0.8650 0.8875 932,600 +0.02(+1.91%)
Aug 27, 2020 0.8600 0.8711 0.8005 0.8709 1,449,011 +0.02(+2.49%)
Aug 26, 2020 0.8100 0.8497 0.7950 0.8497 857,374 +0.03(+3.62%)
Aug 25, 2020 0.8726 0.8726 0.7810 0.8200 1,041,227 -0.01(-1.43%)
Aug 24, 2020 0.8654 0.8900 0.8249 0.8319 1,114,604 -0.02(-2.13%)
Aug 21, 2020 0.8700 0.8759 0.8208 0.8500 752,200 -0.03(-3.41%)
Aug 20, 2020 0.8700 0.8800 0.8400 0.8800 1,155,688 +0.01(+1.15%)
Aug 19, 2020 0.8100 0.8700 0.8100 0.8700 1,869,369 +0.06(+7.41%)
Aug 18, 2020 0.8100 0.8200 0.7900 0.8100 1,034,438 +0.00(+0.00%)
Aug 17, 2020 0.7800 0.8100 0.7700 0.8100 1,611,920 +0.04(+5.52%)
Aug 14, 2020 0.7890 0.7890 0.7600 0.7676 398,000 -0.02(-2.45%)
Aug 13, 2020 0.7818 0.7900 0.7640 0.7869 1,078,232 -0.00(-0.39%)
Aug 12, 2020 0.7800 0.8000 0.7800 0.7900 775,553 +0.00(+0.30%)
Aug 11, 2020 0.7400 0.7977 0.7266 0.7876 1,705,271 +0.00(+0.48%)
Aug 10, 2020 0.7900 0.8000 0.7400 0.7838 4,915,700 -0.01(-0.68%)
Aug 07, 2020 0.8000 0.8275 0.7502 0.7892 2,653,900 -0.04(-4.85%)
Aug 06, 2020 0.8200 0.8398 0.7801 0.8294 4,102,391 +0.07(+9.13%)
Aug 05, 2020 0.7000 0.7700 0.7000 0.7600 4,222,916 +0.07(+10.14%)
Aug 04, 2020 0.6900 0.6900 0.6500 0.6900 1,765,725 +0.05(+7.81%)
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.