Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (NY: TGB )

2.970 +0.250 (+9.19%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2013 2.260 2.270 2.160 2.220 306,630 -0.05(-2.20%)
May 30, 2013 2.190 2.290 2.190 2.270 429,367 +0.09(+4.13%)
May 29, 2013 2.220 2.220 2.150 2.180 199,584 -0.04(-1.80%)
May 28, 2013 2.320 2.330 2.200 2.220 592,749 +0.07(+3.26%)
May 24, 2013 2.110 2.180 2.090 2.150 233,802 +0.05(+2.38%)
May 23, 2013 2.160 2.179 2.060 2.100 438,239 -0.06(-2.78%)
May 22, 2013 2.120 2.220 2.110 2.160 514,697 +0.05(+2.37%)
May 21, 2013 2.190 2.190 2.100 2.110 397,120 -0.08(-3.65%)
May 20, 2013 2.050 2.190 2.050 2.190 299,832 +0.09(+4.29%)
May 17, 2013 2.100 2.140 2.050 2.100 393,422 -0.04(-1.87%)
May 16, 2013 2.080 2.170 2.060 2.140 338,321 +0.00(+0.00%)
May 15, 2013 2.200 2.250 2.110 2.140 402,680 -0.19(-8.15%)
May 13, 2013 2.340 2.370 2.300 2.330 260,453 -0.02(-0.85%)
May 10, 2013 2.370 2.400 2.350 2.350 148,955 -0.03(-1.26%)
May 09, 2013 2.290 2.440 2.290 2.380 407,148 +0.06(+2.59%)
May 08, 2013 2.230 2.370 2.230 2.320 412,014 +0.06(+2.65%)
May 07, 2013 2.360 2.360 2.260 2.260 347,284 -0.12(-5.04%)
May 06, 2013 2.350 2.380 2.300 2.380 248,343 +0.01(+0.42%)
May 03, 2013 2.340 2.380 2.290 2.370 541,471 +0.08(+3.49%)
May 02, 2013 2.310 2.330 2.260 2.290 337,099 +0.01(+0.44%)
May 01, 2013 2.300 2.300 2.210 2.280 262,507 -0.06(-2.56%)
Apr 30, 2013 2.230 2.340 2.160 2.340 535,961 +0.11(+4.93%)
Apr 29, 2013 2.240 2.280 2.220 2.230 236,986 -0.01(-0.45%)
Apr 26, 2013 2.200 2.280 2.181 2.240 722,016 +0.02(+0.90%)
Apr 25, 2013 2.140 2.280 2.130 2.220 678,543 +0.12(+5.71%)
Apr 24, 2013 2.040 2.100 2.000 2.100 601,473 +0.09(+4.48%)
Apr 23, 2013 2.000 2.040 1.900 2.010 587,249 -0.01(-0.50%)
Apr 22, 2013 2.100 2.120 1.990 2.020 449,370 -0.02(-0.98%)
Apr 19, 2013 2.000 2.060 1.980 2.040 533,525 +0.06(+3.03%)
Apr 18, 2013 1.970 2.030 1.940 1.980 818,670 +0.01(+0.51%)
Apr 17, 2013 2.090 2.090 1.890 1.970 1,744,641 -0.12(-5.74%)
Apr 16, 2013 2.210 2.260 2.070 2.090 1,167,668 -0.11(-5.00%)
Apr 15, 2013 2.410 2.410 2.190 2.200 1,151,406 -0.29(-11.65%)
Apr 12, 2013 2.550 2.550 2.480 2.490 528,459 -0.07(-2.73%)
Apr 11, 2013 2.590 2.639 2.550 2.560 170,781 -0.04(-1.54%)
Apr 10, 2013 2.680 2.680 2.580 2.600 298,946 -0.05(-1.89%)
Apr 09, 2013 2.620 2.710 2.610 2.650 400,265 +0.06(+2.32%)
Apr 08, 2013 2.630 2.670 2.580 2.590 195,151 -0.07(-2.63%)
Apr 05, 2013 2.540 2.660 2.500 2.660 390,928 +0.11(+4.31%)
Apr 04, 2013 2.560 2.570 2.460 2.550 342,786 +0.00(+0.00%)
Apr 03, 2013 2.610 2.630 2.480 2.550 574,505 -0.05(-1.92%)
Apr 02, 2013 2.690 2.690 2.582 2.600 395,327 -0.10(-3.71%)
Apr 01, 2013 2.780 2.780 2.690 2.700 144,565 -0.07(-2.52%)
Mar 28, 2013 2.680 2.790 2.680 2.770 197,793 +0.09(+3.36%)
Mar 27, 2013 2.700 2.740 2.680 2.680 302,951 -0.06(-2.19%)
Mar 26, 2013 2.740 2.755 2.700 2.740 268,248 +0.02(+0.74%)
Mar 25, 2013 2.840 2.840 2.720 2.720 367,041 -0.12(-4.23%)
Mar 22, 2013 2.790 2.850 2.760 2.840 196,859 +0.06(+2.16%)
Mar 21, 2013 2.800 2.850 2.760 2.780 301,972 +0.01(+0.36%)
Mar 20, 2013 2.770 2.810 2.740 2.770 415,646 +0.00(+0.00%)
Mar 19, 2013 2.880 2.920 2.750 2.770 461,256 -0.15(-5.14%)
Mar 18, 2013 2.930 2.940 2.830 2.920 315,277 -0.03(-1.02%)
Mar 15, 2013 3.050 3.100 2.920 2.950 606,346 -0.09(-2.96%)
Mar 14, 2013 2.970 3.050 2.930 3.040 217,344 +0.08(+2.70%)
Mar 13, 2013 3.010 3.020 2.920 2.960 370,732 -0.03(-1.00%)
Mar 12, 2013 2.940 3.010 2.930 2.990 343,039 +0.05(+1.70%)
Mar 11, 2013 2.910 2.940 2.890 2.940 177,003 +0.02(+0.68%)
Mar 08, 2013 2.920 2.980 2.900 2.920 235,565 +0.01(+0.34%)
Mar 07, 2013 2.780 2.910 2.750 2.910 354,215 +0.13(+4.68%)
Mar 06, 2013 2.720 2.780 2.690 2.780 537,602 +0.04(+1.46%)
Mar 05, 2013 2.790 2.800 2.700 2.740 411,260 -0.02(-0.72%)
Mar 04, 2013 2.800 2.830 2.750 2.760 296,394 -0.03(-1.08%)
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.