Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (NY: TGB )

2.490 +0.080 (+3.32%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 6, 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 (%)
Apr 30, 2015 0.8110 0.8400 0.7600 0.8010 556,414 -0.00(-0.50%)
Apr 29, 2015 0.7700 0.8230 0.7600 0.8050 488,697 +0.01(+1.86%)
Apr 28, 2015 0.7900 0.7999 0.7500 0.7903 411,985 -0.00(-0.60%)
Apr 27, 2015 0.7500 0.8100 0.7500 0.7951 375,649 +0.05(+6.38%)
Apr 24, 2015 0.7150 0.7537 0.7052 0.7474 740,110 +0.04(+5.09%)
Apr 23, 2015 0.6885 0.7150 0.6800 0.7112 348,224 +0.03(+4.21%)
Apr 22, 2015 0.6760 0.6890 0.6710 0.6825 140,868 +0.00(+0.40%)
Apr 21, 2015 0.6789 0.6840 0.6621 0.6798 43,308 +0.00(+0.70%)
Apr 20, 2015 0.6750 0.6823 0.6656 0.6751 88,942 -0.00(-0.35%)
Apr 17, 2015 0.6701 0.6881 0.6571 0.6775 70,336 -0.01(-1.81%)
Apr 16, 2015 0.6800 0.7000 0.6704 0.6900 214,795 +0.02(+2.99%)
Apr 15, 2015 0.6550 0.6865 0.6416 0.6700 181,952 +0.02(+3.08%)
Apr 14, 2015 0.6401 0.6691 0.6401 0.6500 86,646 +0.01(+1.56%)
Apr 13, 2015 0.6600 0.6600 0.6400 0.6400 118,919 -0.03(-3.77%)
Apr 10, 2015 0.6450 0.6692 0.6418 0.6651 109,197 +0.02(+3.12%)
Apr 09, 2015 0.6550 0.6650 0.6415 0.6450 87,300 -0.02(-2.29%)
Apr 08, 2015 0.6800 0.6990 0.6550 0.6601 134,238 +0.00(+0.02%)
Apr 07, 2015 0.6800 0.6850 0.6520 0.6600 285,440 -0.02(-2.37%)
Apr 06, 2015 0.6502 0.6860 0.6502 0.6760 82,088 +0.02(+2.42%)
Apr 02, 2015 0.6500 0.6600 0.6600 0.6600 530,200 -0.01(-1.49%)
Apr 01, 2015 0.6411 0.6750 0.6400 0.6700 551,834 +0.03(+4.69%)
Mar 31, 2015 0.6500 0.6500 0.6307 0.6400 238,231 +0.01(+0.79%)
Mar 30, 2015 0.6700 0.6760 0.6350 0.6350 102,991 -0.03(-4.18%)
Mar 27, 2015 0.6800 0.6890 0.6325 0.6627 146,007 -0.02(-3.26%)
Mar 26, 2015 0.6471 0.7100 0.6200 0.6850 499,214 +0.05(+8.35%)
Mar 25, 2015 0.6800 0.7060 0.6350 0.6322 386,821 -0.03(-5.19%)
Mar 24, 2015 0.7000 0.7100 0.6440 0.6668 357,452 -0.03(-4.74%)
Mar 23, 2015 0.6951 0.7157 0.6750 0.7000 229,268 -0.04(-5.41%)
Mar 20, 2015 0.7200 0.7600 0.5900 0.7400 1,104,661 +0.02(+3.02%)
Mar 19, 2015 0.7700 0.7800 0.7023 0.7183 181,290 -0.05(-6.71%)
Mar 18, 2015 0.6800 0.7700 0.6650 0.7700 363,852 +0.09(+12.57%)
Mar 17, 2015 0.7000 0.7255 0.6800 0.6840 411,718 -0.03(-3.66%)
Mar 16, 2015 0.7500 0.7600 0.7071 0.7100 286,686 -0.03(-3.41%)
Mar 13, 2015 0.7617 0.7700 0.7300 0.7351 277,884 -0.03(-4.53%)
Mar 12, 2015 0.7701 0.8000 0.7600 0.7700 136,445 +0.00(+0.00%)
Mar 11, 2015 0.7950 0.8000 0.7500 0.7700 174,748 -0.01(-0.76%)
Mar 10, 2015 0.8099 0.8300 0.7700 0.7759 179,700 -0.02(-3.01%)
Mar 09, 2015 0.8000 0.8400 0.7855 0.8000 223,876 +0.00(+0.00%)
Mar 06, 2015 0.8200 0.8200 0.8000 0.8000 288,353 -0.03(-3.61%)
Mar 05, 2015 0.8591 0.8591 0.8200 0.8300 77,236 -0.02(-2.82%)
Mar 04, 2015 0.8500 0.8800 0.8206 0.8541 237,698 +0.00(+0.48%)
Mar 03, 2015 0.8699 0.8800 0.8500 0.8500 62,802 -0.03(-3.41%)
Mar 02, 2015 0.8500 0.9000 0.8400 0.8800 449,352 +0.03(+3.41%)
Feb 27, 2015 0.8800 0.9100 0.8510 0.8510 149,215 -0.03(-3.84%)
Feb 26, 2015 0.8800 0.9300 0.8800 0.8850 259,535 +0.04(+4.12%)
Feb 25, 2015 0.8030 0.8701 0.8000 0.8500 208,594 +0.00(+0.00%)
Feb 24, 2015 0.8100 0.9200 0.8000 0.8500 415,205 +0.03(+3.41%)
Feb 23, 2015 0.8400 0.8600 0.8100 0.8220 95,872 -0.02(-2.14%)
Feb 20, 2015 0.9100 0.9200 0.8400 0.8400 266,576 -0.06(-6.67%)
Feb 19, 2015 0.9000 0.9300 0.8700 0.9000 189,573 -0.02(-2.17%)
Feb 18, 2015 0.9400 0.9500 0.9200 0.9200 318,131 -0.02(-2.13%)
Feb 17, 2015 0.8900 0.9400 0.8500 0.9400 584,447 +0.05(+5.61%)
Feb 13, 2015 0.8000 0.8901 0.8901 0.8901 599,500 +0.08(+9.89%)
Feb 12, 2015 0.7801 0.8380 0.7801 0.8100 197,091 +0.04(+5.35%)
Feb 11, 2015 0.7900 0.7900 0.7520 0.7689 125,180 -0.01(-1.78%)
Feb 10, 2015 0.8000 0.8000 0.7612 0.7828 143,006 -0.03(-3.35%)
Feb 09, 2015 0.7900 0.8200 0.7900 0.8099 177,176 +0.01(+1.55%)
Feb 06, 2015 0.8000 0.8100 0.7871 0.7975 197,339 -0.00(-0.50%)
Feb 05, 2015 0.8200 0.8579 0.7900 0.8015 197,659 -0.02(-2.14%)
Feb 04, 2015 0.8400 0.8400 0.7850 0.8190 238,668 -0.04(-4.19%)
Feb 03, 2015 0.7501 0.8600 0.7501 0.8548 640,633 +0.09(+12.47%)
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.