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

Taseko Mines Ltd (TSX: TKO )

3.250 -0.090 (-2.69%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 11, 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 (%)
Dec 31, 2009 4.450 4.450 4.450 0 +0.06(+1.37%)
Dec 30, 2009 4.520 4.570 4.340 4.390 378,264 -0.19(-4.15%)
Dec 29, 2009 4.620 4.620 4.490 4.580 292,799 -0.02(-0.43%)
Dec 24, 2009 4.590 4.640 4.570 4.600 174,978 -0.01(-0.22%)
Dec 23, 2009 4.620 4.620 4.540 4.610 536,357 +0.04(+0.88%)
Dec 22, 2009 4.610 4.670 4.520 4.570 376,205 -0.04(-0.87%)
Dec 21, 2009 4.730 4.730 4.570 4.610 960,278 -0.08(-1.71%)
Dec 18, 2009 4.510 4.740 4.420 4.690 12,180,986 +0.13(+2.85%)
Dec 17, 2009 4.500 4.570 4.450 4.560 1,296,335 -0.03(-0.65%)
Dec 16, 2009 4.450 4.590 4.450 4.590 927,841 +0.19(+4.32%)
Dec 15, 2009 4.340 4.570 4.340 4.400 1,416,835 +0.03(+0.69%)
Dec 14, 2009 4.230 4.400 4.180 4.370 1,676,828 +0.21(+5.05%)
Dec 11, 2009 4.150 4.230 4.080 4.160 756,501 +0.01(+0.24%)
Dec 10, 2009 3.940 4.150 3.910 4.150 1,106,143 +0.26(+6.68%)
Dec 09, 2009 3.960 4.030 3.810 3.890 1,424,527 -0.06(-1.52%)
Dec 08, 2009 4.050 4.100 3.920 3.950 1,045,901 -0.15(-3.66%)
Dec 07, 2009 4.110 4.190 4.010 4.100 1,087,382 -0.12(-2.84%)
Dec 04, 2009 4.210 4.310 4.050 4.220 1,080,736 -0.03(-0.71%)
Dec 03, 2009 4.360 4.450 4.190 4.250 1,861,648 +0.07(+1.67%)
Dec 02, 2009 3.770 4.180 3.750 4.180 1,996,165 +0.48(+12.97%)
Dec 01, 2009 3.750 3.750 3.560 3.700 3,622,591 +0.10(+2.78%)
Nov 30, 2009 3.270 3.740 3.240 3.600 3,863,591 +0.40(+12.50%)
Nov 27, 2009 3.180 3.350 3.130 3.200 581,868 -0.07(-2.14%)
Nov 26, 2009 3.320 3.350 3.210 3.270 230,991 -0.11(-3.25%)
Nov 25, 2009 3.370 3.410 3.300 3.380 507,841 +0.01(+0.30%)
Nov 24, 2009 3.340 3.370 3.190 3.370 793,519 +0.03(+0.90%)
Nov 23, 2009 3.480 3.490 3.260 3.340 473,118 -0.10(-2.91%)
Nov 20, 2009 3.470 3.510 3.420 3.440 403,914 -0.08(-2.27%)
Nov 19, 2009 3.450 3.540 3.400 3.520 289,884 +0.05(+1.44%)
Nov 18, 2009 3.460 3.520 3.430 3.470 429,475 +0.03(+0.87%)
Nov 17, 2009 3.430 3.470 3.390 3.440 741,418 +0.01(+0.29%)
Nov 16, 2009 3.460 3.460 3.300 3.430 1,007,064 +0.08(+2.39%)
Nov 13, 2009 3.450 3.470 3.350 3.350 458,333 -0.10(-2.90%)
Nov 12, 2009 3.510 3.520 3.370 3.450 670,570 -0.04(-1.15%)
Nov 11, 2009 3.500 3.590 3.460 3.490 525,831 +0.03(+0.87%)
Nov 10, 2009 3.460 3.510 3.370 3.460 378,245 -0.02(-0.57%)
Nov 09, 2009 3.490 3.570 3.480 3.480 423,910 +0.06(+1.75%)
Nov 06, 2009 3.390 3.480 3.350 3.420 609,901 +0.07(+2.09%)
Nov 05, 2009 3.300 3.480 3.270 3.350 1,013,455 +0.05(+1.52%)
Nov 04, 2009 3.600 3.610 3.210 3.300 1,540,751 -0.14(-4.07%)
Nov 03, 2009 3.150 3.520 3.140 3.440 2,337,611 +0.19(+5.85%)
Nov 02, 2009 2.950 3.340 2.800 3.250 2,446,767 +0.32(+10.92%)
Oct 30, 2009 3.060 3.110 2.860 2.930 876,436 -0.14(-4.56%)
Oct 29, 2009 2.890 3.100 2.840 3.070 949,678 +0.26(+9.25%)
Oct 28, 2009 3.020 3.040 2.790 2.810 881,296 -0.26(-8.47%)
Oct 27, 2009 3.130 3.160 3.010 3.070 518,838 -0.09(-2.85%)
Oct 26, 2009 3.250 3.350 3.070 3.160 1,014,334 -0.06(-1.86%)
Oct 23, 2009 3.330 3.220 3.150 3.220 1,452,637 -0.03(-0.92%)
Oct 22, 2009 2.940 3.250 2.940 3.250 1,869,835 +0.34(+11.68%)
Oct 21, 2009 2.810 3.020 2.810 2.910 1,185,876 +0.10(+3.56%)
Oct 20, 2009 2.880 2.810 2.790 2.810 338,809 -0.04(-1.40%)
Oct 19, 2009 2.860 2.910 2.780 2.850 738,044 +0.06(+2.15%)
Oct 16, 2009 2.840 2.840 2.760 2.790 338,048 -0.05(-1.76%)
Oct 15, 2009 2.860 2.860 2.790 2.840 388,281 -0.02(-0.70%)
Oct 14, 2009 2.840 2.890 2.810 2.860 607,961 +0.02(+0.70%)
Oct 13, 2009 2.750 2.840 2.720 2.840 791,106 +0.09(+3.27%)
Oct 09, 2009 2.650 2.790 2.650 2.750 1,000,178 +0.00(+0.00%)
Oct 08, 2009 2.730 2.770 2.660 2.750 863,593 +0.05(+1.85%)
Oct 07, 2009 2.760 2.760 2.620 2.700 1,257,180 -0.06(-2.17%)
Oct 06, 2009 2.800 2.860 2.730 2.760 353,683 -0.01(-0.36%)
Oct 05, 2009 2.700 2.790 2.680 2.770 422,754 +0.07(+2.59%)
Oct 02, 2009 2.700 2.750 2.640 2.700 168,660 -0.04(-1.46%)
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.