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 29, 2020 0.4100 0.4150 0.3908 0.3971 319,100 -0.01(-3.12%)
May 28, 2020 0.4032 0.4230 0.3901 0.4099 308,172 -0.00(-0.02%)
May 27, 2020 0.4300 0.4300 0.3900 0.4100 570,288 -0.02(-4.65%)
May 26, 2020 0.4100 0.4300 0.4000 0.4300 271,195 +0.03(+7.50%)
May 22, 2020 0.4479 0.4479 0.4000 0.4000 338,100 -0.01(-2.44%)
May 21, 2020 0.4480 0.4500 0.4010 0.4100 797,500 -0.03(-6.82%)
May 20, 2020 0.4100 0.4400 0.3850 0.4400 724,446 +0.04(+10.33%)
May 19, 2020 0.3850 0.4000 0.3720 0.3988 562,888 +0.00(+0.96%)
May 18, 2020 0.3654 0.4200 0.3600 0.3950 922,345 +0.05(+14.73%)
May 15, 2020 0.3241 0.3443 0.3101 0.3443 322,800 +0.02(+5.52%)
May 14, 2020 0.3305 0.3310 0.3100 0.3263 214,890 -0.00(-1.39%)
May 13, 2020 0.3450 0.3569 0.3167 0.3309 438,864 -0.01(-2.68%)
May 12, 2020 0.3600 0.3600 0.3300 0.3400 319,022 +0.00(+0.00%)
May 11, 2020 0.3500 0.3527 0.3259 0.3400 308,213 -0.01(-3.60%)
May 08, 2020 0.3200 0.3527 0.3200 0.3527 623,600 +0.03(+9.88%)
May 07, 2020 0.3100 0.3300 0.3098 0.3210 201,464 +0.02(+4.90%)
May 06, 2020 0.3195 0.3210 0.2997 0.3060 301,947 -0.02(-4.67%)
May 05, 2020 0.3300 0.3300 0.3102 0.3210 286,050 -0.01(-2.73%)
May 04, 2020 0.3425 0.3425 0.3184 0.3300 163,507 -0.01(-3.65%)
May 01, 2020 0.3425 0.3425 0.3200 0.3425 355,900 +0.00(+0.74%)
Apr 30, 2020 0.3400 0.3500 0.3400 0.3400 364,661 +0.01(+3.03%)
Apr 29, 2020 0.3303 0.3370 0.3102 0.3300 729,689 +0.01(+4.43%)
Apr 28, 2020 0.3100 0.3180 0.3056 0.3160 276,964 +0.00(+0.41%)
Apr 27, 2020 0.3199 0.3250 0.2900 0.3147 386,017 -0.00(-1.04%)
Apr 24, 2020 0.3100 0.3219 0.3000 0.3180 377,900 +0.01(+2.98%)
Apr 23, 2020 0.3150 0.3190 0.3027 0.3088 323,141 -0.00(-0.96%)
Apr 22, 2020 0.3370 0.3370 0.3056 0.3118 387,131 +0.01(+2.03%)
Apr 21, 2020 0.3300 0.3300 0.3023 0.3056 180,590 -0.03(-10.12%)
Apr 20, 2020 0.3200 0.3400 0.3000 0.3400 861,704 +0.03(+10.97%)
Apr 17, 2020 0.3000 0.3065 0.2924 0.3064 230,400 +0.02(+5.73%)
Apr 16, 2020 0.2801 0.3099 0.2801 0.2898 562,449 -0.00(-0.07%)
Apr 15, 2020 0.3100 0.3090 0.2700 0.2900 410,411 -0.02(-4.92%)
Apr 14, 2020 0.2900 0.3128 0.2885 0.3050 428,865 +0.02(+5.72%)
Apr 13, 2020 0.3000 0.3010 0.2873 0.2885 400,685 -0.00(-0.52%)
Apr 09, 2020 0.2940 0.3000 0.2850 0.2900 335,500 +0.00(+0.17%)
Apr 08, 2020 0.2908 0.2970 0.2725 0.2895 164,717 +0.01(+3.39%)
Apr 07, 2020 0.2900 0.3200 0.2800 0.2800 611,470 +0.02(+6.75%)
Apr 06, 2020 0.2659 0.2750 0.2534 0.2623 248,000 +0.01(+3.55%)
Apr 03, 2020 0.2600 0.2632 0.2500 0.2533 201,300 -0.01(-2.20%)
Apr 02, 2020 0.2600 0.2639 0.2547 0.2590 172,199 -0.00(-0.61%)
Apr 01, 2020 0.2500 0.2607 0.2400 0.2606 292,439 -0.01(-2.43%)
Mar 31, 2020 0.2900 0.2900 0.2521 0.2671 377,252 +0.02(+8.36%)
Mar 30, 2020 0.2500 0.2599 0.2450 0.2465 523,224 +0.00(+1.78%)
Mar 27, 2020 0.2600 0.2621 0.2400 0.2422 377,100 -0.02(-9.25%)
Mar 26, 2020 0.2910 0.2976 0.2600 0.2669 774,052 -0.01(-4.68%)
Mar 25, 2020 0.2600 0.2978 0.2505 0.2800 829,494 +0.02(+7.86%)
Mar 24, 2020 0.2500 0.2649 0.2473 0.2596 890,283 +0.04(+18.59%)
Mar 23, 2020 0.2210 0.2387 0.2010 0.2189 745,680 -0.00(-0.32%)
Mar 20, 2020 0.2400 0.2464 0.2111 0.2196 814,300 -0.01(-5.34%)
Mar 19, 2020 0.2000 0.2460 0.2000 0.2320 874,446 -0.02(-7.53%)
Mar 18, 2020 0.2510 0.2713 0.2201 0.2509 1,672,468 -0.02(-7.07%)
Mar 17, 2020 0.2800 0.2800 0.2551 0.2700 844,393 -0.03(-8.78%)
Mar 16, 2020 0.2967 0.2999 0.2603 0.2960 1,316,054 -0.00(-0.30%)
Mar 13, 2020 0.2988 0.3200 0.2711 0.2969 955,700 +0.00(+0.17%)
Mar 12, 2020 0.3000 0.3000 0.2700 0.2964 985,156 -0.01(-3.01%)
Mar 11, 2020 0.3231 0.3382 0.3019 0.3056 537,219 -0.02(-5.12%)
Mar 10, 2020 0.3401 0.3500 0.3077 0.3221 619,094 -0.01(-1.80%)
Mar 09, 2020 0.3500 0.3510 0.3100 0.3280 879,247 -0.03(-9.47%)
Mar 06, 2020 0.3700 0.3700 0.3500 0.3623 252,600 -0.01(-2.76%)
Mar 05, 2020 0.3666 0.3740 0.3600 0.3726 251,126 +0.00(+0.70%)
Mar 04, 2020 0.3700 0.3749 0.3670 0.3700 297,577 +0.00(+0.00%)
Mar 03, 2020 0.3800 0.3800 0.3700 0.3700 367,379 -0.00(-0.35%)
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.