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

Taseko Mines Ltd (NY: TGB )

2.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
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%)
Feb 02, 2015 0.7500 0.7800 0.7300 0.7600 150,874 +0.01(+1.33%)
Jan 30, 2015 0.7310 0.7700 0.7200 0.7500 108,227 +0.01(+1.35%)
Jan 29, 2015 0.7700 0.7790 0.7300 0.7400 231,987 -0.04(-5.01%)
Jan 28, 2015 0.8100 0.8100 0.7700 0.7790 165,902 -0.03(-3.83%)
Jan 27, 2015 0.8000 0.8151 0.7500 0.8100 231,039 +0.03(+3.85%)
Jan 26, 2015 0.7900 0.7997 0.7600 0.7800 302,591 -0.02(-2.50%)
Jan 23, 2015 0.7700 0.8000 0.7300 0.8000 280,650 +0.03(+3.90%)
Jan 22, 2015 0.8400 0.8500 0.7600 0.7700 465,584 -0.06(-7.23%)
Jan 21, 2015 0.8300 0.8500 0.8100 0.8300 294,799 -0.01(-1.19%)
Jan 20, 2015 0.8400 0.8400 0.8100 0.8400 234,351 -0.01(-1.18%)
Jan 16, 2015 0.8700 0.8700 0.8200 0.8500 342,713 +0.00(+0.00%)
Jan 15, 2015 0.8900 0.9100 0.8200 0.8500 590,374 -0.03(-3.41%)
Jan 14, 2015 0.9500 0.9600 0.8499 0.8800 786,225 -0.09(-9.28%)
Jan 13, 2015 1.010 1.020 0.9600 0.9700 247,615 -0.04(-3.96%)
Jan 12, 2015 1.020 1.020 0.9913 1.010 127,768 -0.02(-1.94%)
Jan 09, 2015 1.060 1.060 0.9583 1.030 174,988 -0.02(-1.90%)
Jan 08, 2015 1.050 1.090 1.030 1.050 127,645 +0.00(+0.00%)
Jan 07, 2015 1.020 1.080 1.020 1.050 249,873 +0.03(+2.94%)
Jan 06, 2015 1.000 1.050 1.000 1.020 137,630 -0.01(-0.97%)
Jan 05, 2015 1.040 1.060 1.000 1.030 178,451 -0.02(-1.90%)
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.