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 +0.020 (+0.78%)
Official Closing 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 29, 2023 1.470 1.470 1.400 1.400 1,756,424 -0.06(-4.11%)
Dec 28, 2023 1.480 1.500 1.440 1.460 1,216,961 -0.03(-2.01%)
Dec 27, 2023 1.450 1.500 1.450 1.490 454,961 +0.02(+1.36%)
Dec 26, 2023 1.440 1.470 1.440 1.470 517,170 +0.04(+2.80%)
Dec 22, 2023 1.420 1.470 1.420 1.430 778,137 +0.01(+0.70%)
Dec 21, 2023 1.410 1.450 1.410 1.420 807,614 +0.02(+1.43%)
Dec 20, 2023 1.470 1.480 1.400 1.400 1,171,802 -0.04(-2.78%)
Dec 19, 2023 1.420 1.460 1.400 1.440 972,133 +0.06(+4.35%)
Dec 18, 2023 1.400 1.420 1.380 1.380 725,832 +0.00(+0.00%)
Dec 15, 2023 1.380 1.410 1.340 1.380 2,409,156 +0.03(+2.22%)
Dec 14, 2023 1.250 1.390 1.250 1.350 1,627,644 +0.12(+9.76%)
Dec 13, 2023 1.160 1.270 1.145 1.230 1,364,743 +0.06(+5.13%)
Dec 12, 2023 1.220 1.220 1.170 1.170 717,505 -0.05(-4.10%)
Dec 11, 2023 1.230 1.230 1.200 1.220 288,069 +0.00(+0.00%)
Dec 08, 2023 1.180 1.250 1.180 1.220 865,687 +0.04(+3.39%)
Dec 07, 2023 1.190 1.200 1.180 1.180 572,693 -0.02(-1.67%)
Dec 06, 2023 1.200 1.220 1.180 1.200 646,673 -0.01(-0.83%)
Dec 05, 2023 1.210 1.230 1.170 1.210 1,283,322 -0.01(-0.82%)
Dec 04, 2023 1.250 1.260 1.210 1.220 591,011 -0.05(-3.94%)
Dec 01, 2023 1.200 1.290 1.170 1.270 1,620,968 +0.08(+6.72%)
Nov 30, 2023 1.230 1.230 1.190 1.190 654,898 -0.05(-4.03%)
Nov 29, 2023 1.220 1.245 1.205 1.240 541,953 +0.01(+0.81%)
Nov 28, 2023 1.180 1.250 1.160 1.230 870,603 +0.05(+4.24%)
Nov 27, 2023 1.200 1.200 1.161 1.180 473,350 -0.02(-1.67%)
Nov 24, 2023 1.230 1.230 1.190 1.200 139,582 +0.00(+0.00%)
Nov 22, 2023 1.220 1.230 1.190 1.200 616,766 -0.01(-0.83%)
Nov 21, 2023 1.250 1.260 1.210 1.210 305,654 -0.02(-1.63%)
Nov 20, 2023 1.220 1.230 1.190 1.230 545,045 +0.03(+2.50%)
Nov 17, 2023 1.210 1.230 1.185 1.200 410,968 +0.00(+0.00%)
Nov 16, 2023 1.250 1.250 1.181 1.200 405,843 -0.05(-4.00%)
Nov 15, 2023 1.220 1.250 1.220 1.250 360,827 +0.03(+2.46%)
Nov 14, 2023 1.220 1.270 1.210 1.220 712,526 +0.02(+1.67%)
Nov 13, 2023 1.160 1.210 1.160 1.200 462,587 +0.06(+5.26%)
Nov 10, 2023 1.180 1.190 1.140 1.140 520,255 -0.04(-3.39%)
Nov 09, 2023 1.230 1.260 1.180 1.180 718,700 -0.02(-1.67%)
Nov 08, 2023 1.260 1.260 1.200 1.200 321,789 -0.08(-6.25%)
Nov 07, 2023 1.310 1.320 1.265 1.280 617,449 -0.06(-4.48%)
Nov 06, 2023 1.330 1.390 1.320 1.340 897,692 +0.04(+3.08%)
Nov 03, 2023 1.240 1.350 1.240 1.300 1,703,958 +0.04(+3.17%)
Nov 02, 2023 1.170 1.260 1.140 1.260 1,843,402 +0.16(+14.55%)
Nov 01, 2023 1.100 1.110 1.060 1.100 828,253 +0.02(+1.85%)
Oct 31, 2023 1.110 1.120 1.050 1.080 3,000,905 -0.01(-0.92%)
Oct 30, 2023 1.130 1.150 1.090 1.090 583,336 -0.01(-0.91%)
Oct 27, 2023 1.070 1.110 1.070 1.100 468,394 +0.03(+2.80%)
Oct 26, 2023 1.090 1.090 1.050 1.070 562,587 -0.02(-1.83%)
Oct 25, 2023 1.120 1.120 1.080 1.090 608,475 -0.03(-2.68%)
Oct 24, 2023 1.090 1.130 1.080 1.120 848,221 +0.05(+4.67%)
Oct 23, 2023 1.120 1.120 1.070 1.070 741,946 -0.04(-3.60%)
Oct 20, 2023 1.110 1.130 1.110 1.110 309,585 -0.02(-1.77%)
Oct 19, 2023 1.140 1.140 1.100 1.130 576,492 +0.00(+0.00%)
Oct 18, 2023 1.170 1.180 1.130 1.130 520,015 -0.05(-4.24%)
Oct 17, 2023 1.190 1.190 1.170 1.180 465,604 +0.00(+0.00%)
Oct 16, 2023 1.160 1.200 1.160 1.180 351,948 +0.02(+1.72%)
Oct 13, 2023 1.170 1.210 1.160 1.160 255,194 +0.01(+0.87%)
Oct 12, 2023 1.220 1.220 1.150 1.150 582,614 -0.05(-4.17%)
Oct 11, 2023 1.250 1.250 1.190 1.200 661,405 -0.04(-3.23%)
Oct 10, 2023 1.250 1.260 1.200 1.240 326,979 -0.02(-1.59%)
Oct 09, 2023 1.220 1.260 1.190 1.260 685,546 +0.05(+4.13%)
Oct 06, 2023 1.190 1.220 1.180 1.210 686,426 +0.02(+1.68%)
Oct 05, 2023 1.180 1.200 1.170 1.190 297,423 +0.02(+1.71%)
Oct 04, 2023 1.180 1.190 1.160 1.170 528,885 -0.01(-0.85%)
Oct 03, 2023 1.200 1.225 1.180 1.180 649,033 -0.03(-2.48%)
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.