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

Taseko Mines Ltd (NY: TGB )

2.420 -0.100 (-3.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
Jul 29, 2016 0.5854 0.6132 0.5600 0.5600 264,172 -0.03(-5.44%)
Jul 28, 2016 0.6001 0.6299 0.5800 0.5922 174,304 -0.02(-3.69%)
Jul 27, 2016 0.6488 0.6488 0.5810 0.6149 456,670 -0.05(-6.83%)
Jul 26, 2016 0.6495 0.6685 0.6200 0.6600 272,586 +0.01(+1.62%)
Jul 25, 2016 0.6400 0.6546 0.6310 0.6495 724,803 +0.02(+3.10%)
Jul 22, 2016 0.6288 0.6400 0.6166 0.6300 88,561 +0.01(+1.58%)
Jul 21, 2016 0.6299 0.6369 0.6200 0.6202 128,656 -0.01(-1.19%)
Jul 20, 2016 0.6199 0.6389 0.6000 0.6277 271,400 +0.01(+0.88%)
Jul 19, 2016 0.6200 0.6301 0.6039 0.6222 169,580 +0.01(+0.89%)
Jul 18, 2016 0.6192 0.6335 0.6000 0.6167 351,218 -0.00(-0.36%)
Jul 15, 2016 0.6310 0.6400 0.6100 0.6189 211,765 -0.01(-1.56%)
Jul 14, 2016 0.6000 0.6330 0.5901 0.6287 552,600 +0.03(+5.13%)
Jul 13, 2016 0.5600 0.6000 0.5500 0.5980 339,286 +0.05(+9.50%)
Jul 12, 2016 0.5200 0.5600 0.5200 0.5461 317,427 +0.03(+5.00%)
Jul 11, 2016 0.5500 0.5800 0.4700 0.5201 485,050 -0.03(-5.44%)
Jul 08, 2016 0.5500 0.5450 0.5337 0.5500 187,879 +0.01(+0.92%)
Jul 07, 2016 0.5600 0.5700 0.5400 0.5450 201,769 -0.00(-0.51%)
Jul 06, 2016 0.5400 0.5500 0.5300 0.5478 183,935 +0.01(+1.44%)
Jul 05, 2016 0.5500 0.5600 0.5251 0.5400 689,106 +0.03(+4.85%)
Jul 01, 2016 0.4800 0.5150 0.5150 0.5150 332,400 +0.03(+5.10%)
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%)
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.