Skip to main content
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 (%)
Apr 30, 2021 2.050 2.110 1.950 1.990 3,882,800 -0.07(-3.40%)
Apr 29, 2021 2.120 2.160 2.000 2.060 2,618,894 -0.03(-1.44%)
Apr 28, 2021 2.050 2.120 1.980 2.090 3,522,730 +0.08(+3.98%)
Apr 27, 2021 2.100 2.140 1.980 2.010 5,278,235 -0.07(-3.37%)
Apr 26, 2021 1.910 2.080 1.880 2.080 5,097,458 +0.24(+13.04%)
Apr 23, 2021 1.850 1.860 1.820 1.840 1,259,000 +0.03(+1.66%)
Apr 22, 2021 1.890 1.891 1.800 1.810 2,292,929 -0.09(-4.74%)
Apr 21, 2021 1.820 1.930 1.800 1.900 2,399,022 +0.07(+3.83%)
Apr 20, 2021 1.950 1.970 1.810 1.830 2,411,389 -0.11(-5.67%)
Apr 19, 2021 1.920 2.000 1.910 1.940 1,976,473 +0.03(+1.57%)
Apr 16, 2021 1.890 1.950 1.830 1.910 3,169,300 +0.01(+0.53%)
Apr 15, 2021 1.830 1.905 1.810 1.900 2,992,378 +0.10(+5.56%)
Apr 14, 2021 1.760 1.860 1.740 1.800 2,381,630 +0.07(+4.05%)
Apr 13, 2021 1.710 1.750 1.700 1.730 1,743,417 +0.01(+0.58%)
Apr 12, 2021 1.890 1.900 1.710 1.720 3,778,907 -0.11(-6.01%)
Apr 09, 2021 1.810 1.860 1.797 1.830 1,853,400 -0.01(-0.54%)
Apr 08, 2021 1.840 1.890 1.819 1.840 1,278,075 +0.02(+1.10%)
Apr 07, 2021 1.850 1.880 1.770 1.820 2,498,840 -0.06(-3.19%)
Apr 06, 2021 1.930 1.950 1.840 1.880 1,911,178 -0.03(-1.57%)
Apr 05, 2021 1.870 1.960 1.840 1.910 3,274,905 +0.10(+5.52%)
Apr 01, 2021 1.750 1.810 1.730 1.810 1,903,100 +0.09(+5.23%)
Mar 31, 2021 1.690 1.760 1.690 1.720 1,919,991 +0.04(+2.38%)
Mar 30, 2021 1.650 1.710 1.600 1.680 1,826,923 -0.02(-1.18%)
Mar 29, 2021 1.730 1.730 1.620 1.700 2,124,648 -0.02(-1.16%)
Mar 26, 2021 1.670 1.730 1.660 1.720 1,929,300 +0.07(+4.24%)
Mar 25, 2021 1.600 1.680 1.560 1.650 1,772,215 +0.01(+0.61%)
Mar 24, 2021 1.680 1.750 1.620 1.640 2,550,328 +0.03(+1.86%)
Mar 23, 2021 1.730 1.730 1.580 1.610 2,821,941 -0.12(-6.94%)
Mar 22, 2021 1.710 1.770 1.700 1.730 1,600,029 -0.01(-0.57%)
Mar 19, 2021 1.750 1.763 1.690 1.740 1,633,100 +0.00(+0.00%)
Mar 18, 2021 1.740 1.890 1.700 1.740 4,090,776 -0.07(-3.87%)
Mar 17, 2021 1.730 1.850 1.710 1.810 2,018,964 +0.03(+1.69%)
Mar 16, 2021 1.790 1.860 1.700 1.780 4,220,413 -0.02(-1.11%)
Mar 15, 2021 1.850 1.850 1.740 1.800 3,754,769 -0.03(-1.64%)
Mar 12, 2021 1.830 1.870 1.760 1.830 6,002,400 -0.01(-0.54%)
Mar 11, 2021 1.720 1.860 1.690 1.840 3,755,532 +0.16(+9.52%)
Mar 10, 2021 1.680 1.720 1.620 1.680 3,168,795 +0.00(+0.00%)
Mar 09, 2021 1.680 1.690 1.590 1.680 2,036,529 +0.05(+3.07%)
Mar 08, 2021 1.650 1.690 1.560 1.630 2,057,393 -0.02(-1.21%)
Mar 05, 2021 1.600 1.655 1.470 1.650 3,196,400 +0.10(+6.45%)
Mar 04, 2021 1.630 1.690 1.500 1.550 4,503,792 -0.10(-6.06%)
Mar 03, 2021 1.750 1.780 1.650 1.650 2,514,516 -0.08(-4.62%)
Mar 02, 2021 1.790 1.800 1.670 1.730 2,480,850 +0.01(+0.58%)
Mar 01, 2021 1.780 1.790 1.640 1.720 4,236,774 +0.06(+3.61%)
Feb 26, 2021 1.800 1.820 1.650 1.660 4,822,700 -0.16(-8.79%)
Feb 25, 2021 1.900 2.030 1.800 1.820 5,642,731 -0.18(-9.00%)
Feb 24, 2021 2.030 2.050 1.870 2.000 5,209,851 +0.04(+2.04%)
Feb 23, 2021 1.960 2.030 1.800 1.960 5,919,134 -0.09(-4.39%)
Feb 22, 2021 1.870 2.090 1.840 2.050 11,279,656 +0.25(+13.89%)
Feb 19, 2021 1.780 1.840 1.720 1.800 4,012,200 +0.08(+4.65%)
Feb 18, 2021 1.730 1.750 1.630 1.720 2,425,804 +0.03(+1.78%)
Feb 17, 2021 1.780 1.780 1.600 1.690 3,698,149 -0.05(-2.87%)
Feb 16, 2021 1.770 1.850 1.670 1.740 5,170,498 +0.08(+4.82%)
Feb 12, 2021 1.530 1.710 1.460 1.660 7,225,800 +0.12(+7.79%)
Feb 11, 2021 1.590 1.600 1.450 1.540 2,427,410 +0.00(+0.00%)
Feb 10, 2021 1.510 1.570 1.420 1.540 3,423,073 +0.05(+3.36%)
Feb 09, 2021 1.470 1.530 1.440 1.490 3,196,213 +0.04(+2.76%)
Feb 08, 2021 1.410 1.480 1.380 1.450 4,116,823 +0.10(+7.41%)
Feb 05, 2021 1.320 1.380 1.270 1.350 1,997,900 +0.06(+4.65%)
Feb 04, 2021 1.320 1.330 1.260 1.290 1,727,921 -0.01(-0.77%)
Feb 03, 2021 1.310 1.320 1.270 1.300 1,138,505 +0.01(+0.78%)
Feb 02, 2021 1.330 1.360 1.260 1.290 2,566,648 -0.08(-5.84%)
Feb 01, 2021 1.270 1.400 1.240 1.370 6,488,033 +0.18(+15.13%)
Jan 29, 2021 1.280 1.290 1.180 1.190 1,870,900 -0.06(-4.80%)
Jan 28, 2021 1.230 1.330 1.210 1.250 3,759,520 +0.11(+9.65%)
Jan 27, 2021 1.180 1.190 1.070 1.140 3,344,876 -0.07(-5.79%)
Jan 26, 2021 1.240 1.260 1.180 1.210 2,917,651 -0.05(-3.97%)
Jan 25, 2021 1.290 1.300 1.220 1.260 2,625,722 -0.03(-2.33%)
Jan 22, 2021 1.300 1.310 1.220 1.290 2,133,800 -0.04(-3.01%)
Jan 21, 2021 1.340 1.350 1.290 1.330 2,083,658 +0.00(+0.00%)
Jan 20, 2021 1.370 1.390 1.310 1.330 1,487,196 -0.04(-2.92%)
Jan 19, 2021 1.330 1.370 1.260 1.370 3,634,667 +0.06(+4.58%)
Jan 15, 2021 1.360 1.360 1.271 1.310 1,658,900 -0.05(-3.68%)
Jan 14, 2021 1.350 1.390 1.340 1.360 1,059,514 +0.01(+0.74%)
Jan 13, 2021 1.400 1.400 1.330 1.350 1,843,218 -0.04(-2.88%)
Jan 12, 2021 1.320 1.390 1.320 1.390 1,267,957 +0.08(+6.11%)
Jan 11, 2021 1.380 1.390 1.250 1.310 2,961,386 -0.12(-8.39%)
Jan 08, 2021 1.460 1.470 1.350 1.430 2,780,600 -0.04(-2.72%)
Jan 07, 2021 1.430 1.470 1.400 1.470 2,344,411 +0.05(+3.52%)
Jan 06, 2021 1.400 1.450 1.380 1.420 3,379,395 +0.03(+2.16%)
Jan 05, 2021 1.350 1.400 1.350 1.390 1,638,900 +0.05(+3.73%)
Jan 04, 2021 1.350 1.400 1.320 1.340 2,147,170 +0.02(+1.52%)
Dec 31, 2020 1.320 1.320 1.320 4,398,692 -0.06(-4.35%)
Dec 30, 2020 1.340 1.390 1.310 1.380 4,398,692 +0.06(+4.55%)
Dec 29, 2020 1.310 1.340 1.280 1.320 2,044,104 +0.01(+0.76%)
Dec 28, 2020 1.340 1.350 1.300 1.310 1,155,420 +0.01(+0.77%)
Dec 24, 2020 1.350 1.350 1.300 1.300 557,300 -0.04(-2.99%)
Dec 23, 2020 1.270 1.350 1.250 1.340 1,517,402 +0.07(+5.51%)
Dec 22, 2020 1.290 1.330 1.210 1.270 2,581,501 -0.04(-3.05%)
Dec 21, 2020 1.250 1.320 1.220 1.310 2,598,202 +0.02(+1.55%)
Dec 18, 2020 1.390 1.390 1.260 1.290 2,726,400 -0.10(-7.19%)
Dec 17, 2020 1.250 1.390 1.250 1.390 3,959,275 +0.16(+13.01%)
Dec 16, 2020 1.220 1.250 1.200 1.230 2,662,649 +0.03(+2.50%)
Dec 15, 2020 1.150 1.200 1.140 1.200 2,127,939 +0.06(+5.26%)
Dec 14, 2020 1.130 1.150 1.090 1.140 2,412,286 +0.04(+3.64%)
Dec 11, 2020 1.110 1.120 1.065 1.100 1,443,800 -0.03(-2.65%)
Dec 10, 2020 1.070 1.140 1.060 1.130 3,313,614 +0.07(+6.60%)
Dec 09, 2020 1.090 1.100 1.020 1.060 2,161,168 +0.00(+0.00%)
Dec 08, 2020 1.060 1.080 1.030 1.060 1,494,816 -0.01(-0.93%)
Dec 07, 2020 1.100 1.100 1.020 1.070 3,807,160 +0.01(+0.94%)
Dec 04, 2020 1.020 1.080 1.010 1.060 2,450,200 +0.04(+3.92%)
Dec 03, 2020 1.080 1.090 1.000 1.020 4,393,593 -0.06(-5.56%)
Dec 02, 2020 1.000 1.080 0.9900 1.080 1,123,600 +0.09(+9.09%)
Dec 01, 2020 0.9800 1.030 0.9600 0.9900 1,371,238 +0.03(+3.13%)
Nov 30, 2020 0.9900 0.9900 0.9400 0.9600 1,623,730 +0.02(+2.20%)
Nov 27, 2020 0.9200 0.9650 0.9200 0.9393 1,777,300 +0.05(+5.73%)
Nov 25, 2020 0.8540 0.8989 0.8344 0.8884 1,647,300 +0.04(+4.52%)
Nov 24, 2020 0.8300 0.8600 0.8200 0.8500 1,940,989 +0.03(+3.66%)
Nov 23, 2020 0.8400 0.8500 0.8200 0.8200 1,465,423 -0.01(-1.30%)
Nov 20, 2020 0.8101 0.8450 0.8101 0.8308 2,034,800 +0.04(+5.16%)
Nov 19, 2020 0.8000 0.8200 0.7800 0.7900 1,679,533 -0.02(-2.47%)
Nov 18, 2020 0.8400 0.8500 0.8000 0.8100 1,488,594 -0.02(-2.41%)
Nov 17, 2020 0.8200 0.8400 0.8200 0.8300 1,553,391 +0.00(+0.00%)
Nov 16, 2020 0.8600 0.8800 0.8300 0.8300 3,381,830 +0.00(+0.48%)
Nov 13, 2020 0.8300 0.8500 0.8200 0.8260 5,403,400 +0.02(+1.98%)
Nov 12, 2020 0.8400 0.8491 0.7947 0.8100 11,270,219 -0.18(-18.18%)
Nov 11, 2020 1.010 1.030 0.9800 0.9900 579,198 -0.04(-3.88%)
Nov 10, 2020 1.030 1.043 1.005 1.030 395,873 +0.00(+0.00%)
Nov 09, 2020 1.060 1.070 1.000 1.030 960,781 +0.00(+0.00%)
Nov 06, 2020 1.020 1.050 0.9900 1.030 874,000 +0.07(+7.29%)
Nov 05, 2020 0.9200 1.020 0.9000 0.9600 1,095,400 +0.05(+5.98%)
Nov 04, 2020 0.9300 0.9417 0.8900 0.9058 606,412 -0.02(-2.60%)
Nov 03, 2020 0.9200 0.9600 0.9100 0.9300 617,982 +0.02(+2.20%)
Nov 02, 2020 0.9300 0.9300 0.8900 0.9100 787,463 -0.03(-2.75%)
Oct 30, 2020 0.9400 0.9550 0.8900 0.9357 753,500 -0.01(-0.76%)
Oct 29, 2020 0.9065 1.020 0.8800 0.9429 1,606,792 +0.05(+5.94%)
Oct 28, 2020 0.9900 1.010 0.8700 0.8900 3,108,392 -0.15(-14.42%)
Oct 27, 2020 1.070 1.105 1.000 1.040 2,370,022 -0.11(-9.57%)
Oct 26, 2020 1.110 1.150 1.100 1.150 1,204,876 +0.01(+0.88%)
Oct 23, 2020 1.160 1.160 1.100 1.140 699,400 -0.01(-0.87%)
Oct 22, 2020 1.180 1.180 1.110 1.150 856,296 +0.00(+0.00%)
Oct 21, 2020 1.140 1.200 1.120 1.150 1,201,407 +0.03(+2.68%)
Oct 20, 2020 1.110 1.155 1.080 1.120 1,979,865 +0.02(+1.82%)
Oct 19, 2020 1.120 1.210 1.080 1.100 1,916,605 +0.00(+0.00%)
Oct 16, 2020 1.060 1.110 1.050 1.100 917,000 +0.02(+1.85%)
Oct 15, 2020 1.030 1.090 0.9900 1.080 701,294 +0.01(+0.93%)
Oct 14, 2020 1.100 1.100 1.050 1.070 459,027 -0.01(-0.93%)
Oct 13, 2020 1.070 1.100 1.030 1.080 583,090 -0.01(-0.92%)
Oct 12, 2020 1.100 1.100 1.050 1.090 385,907 -0.01(-0.91%)
Oct 09, 2020 1.110 1.110 1.045 1.100 611,700 +0.03(+2.80%)
Oct 08, 2020 1.040 1.110 1.030 1.070 666,879 +0.00(+0.00%)
Oct 07, 2020 1.070 1.150 1.035 1.070 1,882,972 +0.03(+2.88%)
Oct 06, 2020 1.070 1.082 1.030 1.040 767,461 -0.04(-3.70%)
Oct 05, 2020 1.020 1.090 1.010 1.080 569,983 +0.06(+5.88%)
Oct 02, 2020 0.9800 1.040 0.9600 1.020 728,500 +0.00(+0.00%)
Oct 01, 2020 1.050 1.080 1.000 1.020 1,270,578 -0.04(-3.77%)
Sep 30, 2020 1.050 1.100 1.022 1.060 1,174,154 +0.03(+2.91%)
Sep 29, 2020 1.060 1.070 1.000 1.030 848,076 -0.02(-1.90%)
Sep 28, 2020 1.090 1.090 1.020 1.050 1,061,590 +0.06(+6.06%)
Sep 25, 2020 0.9600 1.020 0.9401 0.9900 1,301,800 +0.01(+1.02%)
Sep 24, 2020 0.9400 1.020 0.9200 0.9800 2,640,761 -0.03(-2.97%)
Sep 23, 2020 1.160 1.220 0.9600 1.010 3,727,951 -0.21(-17.21%)
Sep 22, 2020 1.220 1.260 1.200 1.220 1,134,721 +0.00(+0.00%)
Sep 21, 2020 1.280 1.290 1.140 1.220 2,599,805 -0.11(-8.27%)
Sep 18, 2020 1.230 1.340 1.210 1.330 3,348,400 +0.13(+10.83%)
Sep 17, 2020 1.150 1.220 1.130 1.200 1,448,873 +0.04(+3.45%)
Sep 16, 2020 1.170 1.190 1.130 1.160 1,177,753 +0.03(+2.65%)
Sep 15, 2020 1.110 1.175 1.110 1.130 1,145,270 +0.02(+1.80%)
Sep 14, 2020 1.090 1.150 1.030 1.110 1,705,146 +0.06(+5.71%)
Sep 11, 2020 1.090 1.090 1.020 1.050 1,451,000 -0.02(-1.87%)
Sep 10, 2020 1.130 1.130 1.010 1.070 1,393,484 -0.03(-2.73%)
Sep 09, 2020 1.120 1.190 1.070 1.100 2,534,151 -0.01(-0.90%)
Sep 08, 2020 1.040 1.110 1.000 1.110 2,985,788 +0.08(+7.77%)
Sep 04, 2020 0.9300 1.050 0.9200 1.030 3,286,700 +0.08(+8.78%)
Sep 03, 2020 0.9700 0.9699 0.8961 0.9469 1,382,395 -0.03(-3.38%)
Sep 02, 2020 0.9800 0.9800 0.9200 0.9800 838,668 +0.01(+0.77%)
Sep 01, 2020 0.9800 0.9949 0.9400 0.9725 1,460,532 +0.01(+1.30%)
Aug 31, 2020 0.8900 0.9769 0.8854 0.9600 2,734,593 +0.07(+8.17%)
Aug 28, 2020 0.8800 0.8875 0.8650 0.8875 932,600 +0.02(+1.91%)
Aug 27, 2020 0.8600 0.8711 0.8005 0.8709 1,449,011 +0.02(+2.49%)
Aug 26, 2020 0.8100 0.8497 0.7950 0.8497 857,374 +0.03(+3.62%)
Aug 25, 2020 0.8726 0.8726 0.7810 0.8200 1,041,227 -0.01(-1.43%)
Aug 24, 2020 0.8654 0.8900 0.8249 0.8319 1,114,604 -0.02(-2.13%)
Aug 21, 2020 0.8700 0.8759 0.8208 0.8500 752,200 -0.03(-3.41%)
Aug 20, 2020 0.8700 0.8800 0.8400 0.8800 1,155,688 +0.01(+1.15%)
Aug 19, 2020 0.8100 0.8700 0.8100 0.8700 1,869,369 +0.06(+7.41%)
Aug 18, 2020 0.8100 0.8200 0.7900 0.8100 1,034,438 +0.00(+0.00%)
Aug 17, 2020 0.7800 0.8100 0.7700 0.8100 1,611,920 +0.04(+5.52%)
Aug 14, 2020 0.7890 0.7890 0.7600 0.7676 398,000 -0.02(-2.45%)
Aug 13, 2020 0.7818 0.7900 0.7640 0.7869 1,078,232 -0.00(-0.39%)
Aug 12, 2020 0.7800 0.8000 0.7800 0.7900 775,553 +0.00(+0.30%)
Aug 11, 2020 0.7400 0.7977 0.7266 0.7876 1,705,271 +0.00(+0.48%)
Aug 10, 2020 0.7900 0.8000 0.7400 0.7838 4,915,700 -0.01(-0.68%)
Aug 07, 2020 0.8000 0.8275 0.7502 0.7892 2,653,900 -0.04(-4.85%)
Aug 06, 2020 0.8200 0.8398 0.7801 0.8294 4,102,391 +0.07(+9.13%)
Aug 05, 2020 0.7000 0.7700 0.7000 0.7600 4,222,916 +0.07(+10.14%)
Aug 04, 2020 0.6900 0.6900 0.6500 0.6900 1,765,725 +0.05(+7.81%)
Aug 03, 2020 0.6800 0.6800 0.6300 0.6400 2,043,159 -0.01(-0.78%)
Jul 31, 2020 0.6500 0.6699 0.6044 0.6450 2,239,300 -0.01(-0.77%)
Jul 30, 2020 0.6700 0.6700 0.6200 0.6500 2,354,738 -0.03(-4.41%)
Jul 29, 2020 0.7000 0.7100 0.6200 0.6800 5,196,979 -0.03(-4.23%)
Jul 28, 2020 0.7400 0.7800 0.7000 0.7100 4,738,567 -0.07(-8.97%)
Jul 27, 2020 0.8100 0.8600 0.7200 0.7800 11,644,662 +0.02(+1.96%)
Jul 24, 2020 0.6200 0.8200 0.5920 0.7650 19,055,600 +0.15(+25.39%)
Jul 23, 2020 0.6050 0.6104 0.5801 0.6101 1,212,130 +0.02(+2.61%)
Jul 22, 2020 0.6277 0.6277 0.5611 0.5946 1,929,997 -0.04(-5.57%)
Jul 21, 2020 0.5900 0.6400 0.5801 0.6297 1,359,586 +0.06(+10.47%)
Jul 20, 2020 0.5600 0.5876 0.5500 0.5700 769,735 +0.00(+0.21%)
Jul 17, 2020 0.5525 0.5800 0.5373 0.5688 430,500 +0.00(+0.26%)
Jul 16, 2020 0.5800 0.5826 0.5529 0.5673 500,090 -0.01(-1.37%)
Jul 15, 2020 0.5800 0.5821 0.5600 0.5752 357,015 +0.00(+0.74%)
Jul 14, 2020 0.5400 0.5824 0.5250 0.5710 957,917 +0.01(+1.96%)
Jul 13, 2020 0.5775 0.6133 0.5510 0.5600 2,108,209 +0.01(+2.56%)
Jul 10, 2020 0.5100 0.5460 0.5011 0.5460 616,800 +0.04(+7.06%)
Jul 09, 2020 0.5200 0.5309 0.4948 0.5100 487,942 -0.01(-1.43%)
Jul 08, 2020 0.5010 0.5274 0.5010 0.5174 456,696 +0.02(+3.48%)
Jul 07, 2020 0.5200 0.5199 0.4904 0.5000 405,412 -0.01(-1.96%)
Jul 06, 2020 0.4900 0.5200 0.4800 0.5100 601,515 +0.01(+2.20%)
Jul 02, 2020 0.5000 0.5000 0.4831 0.4990 400,800 +0.01(+2.40%)
Jul 01, 2020 0.4900 0.5095 0.4550 0.4873 599,209 -0.01(-2.54%)
Jun 30, 2020 0.4700 0.5000 0.4600 0.5000 696,746 +0.03(+6.84%)
Jun 29, 2020 0.4830 0.4830 0.4528 0.4680 380,973 +0.01(+1.74%)
Jun 26, 2020 0.4654 0.4699 0.4511 0.4600 324,100 -0.01(-2.13%)
Jun 25, 2020 0.4600 0.4700 0.4500 0.4700 684,258 +0.01(+1.84%)
Jun 24, 2020 0.4700 0.4779 0.4526 0.4615 687,757 -0.01(-3.05%)
Jun 23, 2020 0.4900 0.4900 0.4650 0.4760 469,169 -0.01(-2.62%)
Jun 22, 2020 0.4773 0.4888 0.4700 0.4888 272,780 +0.01(+2.69%)
Jun 19, 2020 0.4799 0.4828 0.4627 0.4760 408,000 -0.01(-2.86%)
Jun 18, 2020 0.4630 0.4949 0.4603 0.4900 467,432 +0.00(+0.00%)
Jun 17, 2020 0.4900 0.4990 0.4700 0.4900 389,019 +0.00(+0.22%)
Jun 16, 2020 0.4970 0.4970 0.4611 0.4889 1,038,813 +0.02(+3.49%)
Jun 15, 2020 0.4600 0.4799 0.4388 0.4724 647,102 -0.01(-1.58%)
Jun 12, 2020 0.4764 0.4826 0.4501 0.4800 733,500 +0.02(+4.35%)
Jun 11, 2020 0.5100 0.5100 0.4400 0.4600 1,542,825 -0.08(-14.81%)
Jun 10, 2020 0.5000 0.5400 0.4811 0.5400 992,739 +0.04(+7.57%)
Jun 09, 2020 0.4800 0.5080 0.4500 0.5020 753,081 +0.01(+2.39%)
Jun 08, 2020 0.4900 0.5148 0.4650 0.4903 1,396,896 +0.01(+1.30%)
Jun 05, 2020 0.4300 0.4879 0.4200 0.4840 2,052,400 +0.06(+14.72%)
Jun 04, 2020 0.4350 0.4375 0.4140 0.4219 761,684 -0.02(-3.46%)
Jun 03, 2020 0.4400 0.4430 0.4200 0.4370 652,470 -0.00(-0.68%)
Jun 02, 2020 0.4295 0.4450 0.4260 0.4400 420,923 +0.01(+2.80%)
Jun 01, 2020 0.4200 0.4293 0.4000 0.4280 520,743 +0.03(+7.78%)
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%)
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.