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 (%)
Jun 30, 2016 0.4800 0.4901 0.4600 0.4900 135,040 +0.01(+2.42%)
Jun 29, 2016 0.4713 0.4796 0.4601 0.4784 102,339 +0.01(+2.09%)
Jun 28, 2016 0.4799 0.4799 0.4576 0.4686 167,753 -0.01(-2.25%)
Jun 27, 2016 0.4700 0.4794 0.4100 0.4794 582,802 -0.01(-1.09%)
Jun 24, 2016 0.4900 0.5299 0.4790 0.4847 94,482 -0.01(-2.38%)
Jun 23, 2016 0.4997 0.5044 0.4961 0.4965 32,807 +0.02(+4.61%)
Jun 22, 2016 0.4903 0.5107 0.4710 0.4746 116,060 -0.03(-5.40%)
Jun 21, 2016 0.4984 0.5200 0.4900 0.5017 81,454 -0.00(-0.65%)
Jun 20, 2016 0.5099 0.5100 0.5000 0.5050 41,724 +0.01(+1.00%)
Jun 17, 2016 0.4900 0.5200 0.4900 0.5000 74,289 +0.01(+2.04%)
Jun 16, 2016 0.5173 0.5173 0.4800 0.4900 89,697 -0.02(-3.94%)
Jun 15, 2016 0.4900 0.5151 0.4900 0.5101 93,090 +0.01(+2.02%)
Jun 14, 2016 0.5091 0.5130 0.5000 0.5000 63,532 +0.00(+0.00%)
Jun 13, 2016 0.4980 0.5254 0.4905 0.5000 203,055 -0.00(-0.24%)
Jun 10, 2016 0.5067 0.5258 0.4820 0.5012 217,393 -0.01(-1.90%)
Jun 09, 2016 0.5120 0.5361 0.4851 0.5109 144,472 -0.00(-0.08%)
Jun 08, 2016 0.5248 0.5392 0.5100 0.5113 65,301 -0.01(-2.44%)
Jun 07, 2016 0.5259 0.5300 0.5138 0.5241 62,008 -0.01(-2.04%)
Jun 06, 2016 0.5249 0.5471 0.5014 0.5350 160,102 +0.03(+5.05%)
Jun 03, 2016 0.5100 0.5200 0.5000 0.5093 182,028 +0.01(+1.25%)
Jun 02, 2016 0.4971 0.5200 0.4904 0.5030 102,606 -0.00(-0.53%)
Jun 01, 2016 0.4835 0.5079 0.4707 0.5057 192,705 +0.02(+5.16%)
May 31, 2016 0.4997 0.5000 0.4800 0.4809 122,999 -0.02(-4.09%)
May 27, 2016 0.5000 0.5014 0.5014 0.5014 143,700 +0.00(+0.56%)
May 26, 2016 0.4850 0.5200 0.4850 0.4986 72,237 +0.01(+2.00%)
May 25, 2016 0.4701 0.5100 0.4701 0.4888 137,212 +0.00(+0.27%)
May 24, 2016 0.4980 0.5057 0.4767 0.4875 88,253 -0.01(-2.50%)
May 23, 2016 0.4900 0.5200 0.4500 0.5000 134,700 +0.01(+2.42%)
May 20, 2016 0.4986 0.5000 0.4800 0.4882 72,380 -0.00(-0.61%)
May 19, 2016 0.4601 0.4973 0.4601 0.4912 203,794 +0.00(+0.78%)
May 18, 2016 0.5190 0.5190 0.4505 0.4874 333,451 -0.03(-6.27%)
May 17, 2016 0.5300 0.5509 0.5200 0.5200 224,415 +0.00(+0.00%)
May 16, 2016 0.5141 0.5398 0.5000 0.5200 265,606 +0.02(+4.00%)
May 13, 2016 0.5017 0.5100 0.4900 0.5000 202,213 -0.01(-1.15%)
May 12, 2016 0.5100 0.5265 0.5043 0.5058 134,935 -0.00(-0.82%)
May 11, 2016 0.5579 0.5579 0.5000 0.5100 250,534 -0.04(-7.26%)
May 10, 2016 0.5220 0.5499 0.4960 0.5499 229,375 +0.02(+3.75%)
May 09, 2016 0.5500 0.5700 0.5200 0.5300 206,085 -0.02(-3.81%)
May 06, 2016 0.5400 0.5607 0.5350 0.5510 224,875 +0.02(+3.96%)
May 05, 2016 0.5530 0.5599 0.5234 0.5300 171,482 -0.04(-6.34%)
May 04, 2016 0.5701 0.5902 0.5212 0.5659 363,755 -0.02(-3.95%)
May 03, 2016 0.6150 0.6200 0.5871 0.5892 458,294 -0.03(-4.15%)
May 02, 2016 0.6101 0.6399 0.6100 0.6147 283,690 -0.03(-3.94%)
Apr 29, 2016 0.6201 0.6600 0.6200 0.6399 384,914 +0.03(+4.49%)
Apr 28, 2016 0.5937 0.6490 0.5937 0.6124 294,183 +0.02(+3.80%)
Apr 27, 2016 0.6000 0.6276 0.5900 0.5900 318,906 +0.00(+0.00%)
Apr 26, 2016 0.6198 0.6290 0.5700 0.5900 175,921 -0.05(-7.81%)
Apr 25, 2016 0.6200 0.6440 0.6095 0.6400 329,834 +0.02(+3.23%)
Apr 22, 2016 0.5890 0.6497 0.5744 0.6200 404,448 +0.03(+5.14%)
Apr 21, 2016 0.6390 0.6450 0.5869 0.5897 471,267 -0.03(-4.89%)
Apr 20, 2016 0.6800 0.6882 0.6102 0.6200 566,143 -0.07(-10.12%)
Apr 19, 2016 0.6000 0.6975 0.5899 0.6898 1,109,294 +0.10(+17.41%)
Apr 18, 2016 0.5770 0.5900 0.5500 0.5875 421,242 +0.03(+5.08%)
Apr 15, 2016 0.5600 0.5779 0.5350 0.5591 106,283 +0.01(+1.21%)
Apr 14, 2016 0.5500 0.5699 0.5401 0.5524 171,609 +0.00(+0.44%)
Apr 13, 2016 0.5500 0.5828 0.5450 0.5500 295,910 -0.02(-2.72%)
Apr 12, 2016 0.5500 0.5681 0.5334 0.5654 631,238 +0.05(+8.69%)
Apr 11, 2016 0.4800 0.5300 0.4800 0.5202 331,817 +0.04(+7.70%)
Apr 08, 2016 0.4780 0.4950 0.4770 0.4830 189,617 +0.01(+1.05%)
Apr 07, 2016 0.4950 0.5055 0.4730 0.4780 72,155 -0.02(-4.40%)
Apr 06, 2016 0.5060 0.5188 0.4838 0.5000 31,587 -0.00(-0.85%)
Apr 05, 2016 0.4990 0.5043 0.4690 0.5043 305,313 +0.01(+1.29%)
Apr 04, 2016 0.5320 0.5323 0.4952 0.4979 196,063 -0.04(-7.52%)
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.