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 (%)
Jan 31, 2020 0.4600 0.4689 0.4500 0.4579 294,000 +0.01(+1.76%)
Jan 30, 2020 0.4700 0.4800 0.4500 0.4500 625,431 -0.03(-6.25%)
Jan 29, 2020 0.5000 0.5000 0.4616 0.4800 936,708 +0.01(+1.87%)
Jan 28, 2020 0.4800 0.4900 0.4521 0.4712 430,577 +0.00(+0.26%)
Jan 27, 2020 0.4800 0.4800 0.4300 0.4700 965,805 -0.02(-4.08%)
Jan 24, 2020 0.5100 0.5100 0.4780 0.4900 602,400 -0.01(-2.00%)
Jan 23, 2020 0.5300 0.5300 0.4900 0.5000 761,023 -0.04(-6.54%)
Jan 22, 2020 0.5500 0.5720 0.5200 0.5350 656,219 -0.03(-4.46%)
Jan 21, 2020 0.6100 0.6100 0.5200 0.5600 1,425,807 -0.05(-7.56%)
Jan 17, 2020 0.6100 0.6164 0.5806 0.6058 706,900 +0.02(+2.68%)
Jan 16, 2020 0.5944 0.6172 0.5900 0.5900 960,615 +0.02(+4.22%)
Jan 15, 2020 0.5600 0.5847 0.5557 0.5661 600,881 -0.00(-0.79%)
Jan 14, 2020 0.5899 0.5899 0.5651 0.5706 246,457 -0.00(-0.07%)
Jan 13, 2020 0.5600 0.5863 0.5502 0.5710 597,018 +0.00(+0.62%)
Jan 10, 2020 0.5301 0.5680 0.5301 0.5675 594,400 +0.03(+6.11%)
Jan 09, 2020 0.5300 0.5400 0.5169 0.5348 307,408 -0.01(-0.96%)
Jan 08, 2020 0.5400 0.5500 0.5400 0.5400 341,625 +0.01(+1.52%)
Jan 07, 2020 0.5199 0.5426 0.5150 0.5319 1,027,594 +0.02(+3.28%)
Jan 06, 2020 0.5200 0.5300 0.5120 0.5150 391,386 -0.01(-1.34%)
Jan 03, 2020 0.5400 0.5448 0.5100 0.5220 899,800 -0.01(-1.51%)
Jan 02, 2020 0.4900 0.5600 0.4800 0.5300 1,404,827 +0.05(+10.42%)
Dec 31, 2019 0.4500 0.4870 0.4500 0.4800 520,800 +0.02(+5.49%)
Dec 30, 2019 0.4560 0.4626 0.4500 0.4550 667,721 -0.00(-0.11%)
Dec 27, 2019 0.4610 0.4671 0.4500 0.4555 564,800 -0.01(-2.06%)
Dec 26, 2019 0.4500 0.4884 0.4477 0.4651 1,180,645 +0.03(+6.63%)
Dec 24, 2019 0.4303 0.4362 0.4250 0.4362 339,900 +0.01(+1.44%)
Dec 23, 2019 0.4300 0.4400 0.4200 0.4300 331,528 +0.01(+1.49%)
Dec 20, 2019 0.4450 0.4563 0.4200 0.4237 380,800 -0.02(-3.70%)
Dec 19, 2019 0.4300 0.4600 0.4300 0.4400 703,390 +0.01(+1.71%)
Dec 18, 2019 0.4500 0.4500 0.4320 0.4326 525,712 -0.01(-3.00%)
Dec 17, 2019 0.4500 0.4636 0.4380 0.4460 724,856 -0.00(-0.71%)
Dec 16, 2019 0.4250 0.4580 0.4250 0.4492 1,135,845 +0.03(+7.46%)
Dec 13, 2019 0.4106 0.4300 0.4100 0.4180 597,800 +0.02(+4.50%)
Dec 12, 2019 0.4200 0.4259 0.4000 0.4000 716,116 -0.03(-5.90%)
Dec 11, 2019 0.4100 0.4400 0.4100 0.4251 790,122 +0.01(+3.66%)
Dec 10, 2019 0.4100 0.4200 0.4025 0.4101 150,373 +0.00(+0.61%)
Dec 09, 2019 0.4200 0.4200 0.4002 0.4076 239,070 -0.01(-1.62%)
Dec 06, 2019 0.4100 0.4200 0.4000 0.4143 782,300 +0.02(+5.23%)
Dec 05, 2019 0.4000 0.4100 0.3931 0.3937 346,382 -0.00(-1.20%)
Dec 04, 2019 0.3930 0.4000 0.3930 0.3985 209,627 +0.00(+0.89%)
Dec 03, 2019 0.3941 0.4021 0.3930 0.3950 272,889 -0.01(-2.06%)
Dec 02, 2019 0.4200 0.4200 0.3965 0.4033 264,192 -0.01(-2.94%)
Nov 29, 2019 0.4200 0.4200 0.4010 0.4155 28,600 -0.00(-1.07%)
Nov 27, 2019 0.4100 0.4288 0.4065 0.4200 188,900 +0.01(+1.99%)
Nov 26, 2019 0.4130 0.4200 0.4051 0.4118 115,431 -0.00(-0.27%)
Nov 25, 2019 0.4100 0.4207 0.4000 0.4129 278,775 -0.00(-0.41%)
Nov 22, 2019 0.3930 0.4400 0.3930 0.4146 404,300 +0.01(+1.25%)
Nov 21, 2019 0.4100 0.4189 0.3930 0.4095 672,094 -0.00(-0.34%)
Nov 20, 2019 0.4200 0.4200 0.4100 0.4109 115,391 -0.01(-2.17%)
Nov 19, 2019 0.4200 0.4300 0.4100 0.4200 247,358 +0.00(+0.00%)
Nov 18, 2019 0.4500 0.4500 0.4180 0.4200 495,120 -0.02(-4.55%)
Nov 15, 2019 0.4400 0.4400 0.4278 0.4400 226,100 +0.01(+2.06%)
Nov 14, 2019 0.4230 0.4389 0.4200 0.4311 140,463 +0.01(+1.91%)
Nov 13, 2019 0.4400 0.4400 0.4230 0.4230 223,879 -0.02(-3.86%)
Nov 12, 2019 0.4400 0.4500 0.4400 0.4400 120,080 -0.00(-0.11%)
Nov 11, 2019 0.4346 0.4499 0.4301 0.4405 267,402 -0.01(-1.76%)
Nov 08, 2019 0.4650 0.4650 0.4449 0.4484 195,200 -0.02(-3.36%)
Nov 07, 2019 0.4447 0.4900 0.4447 0.4640 655,158 +0.02(+4.04%)
Nov 06, 2019 0.4548 0.4548 0.4314 0.4460 137,838 +0.01(+1.36%)
Nov 05, 2019 0.4210 0.4565 0.4200 0.4400 299,678 +0.01(+2.04%)
Nov 04, 2019 0.4160 0.4400 0.4160 0.4312 217,129 +0.02(+4.20%)
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.