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

Taseko Mines Ltd (NY: TGB )

3.040 -0.010 (-0.33%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 21, 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 (%)
Feb 28, 2020 0.3700 0.3812 0.3400 0.3510 920,100 -0.02(-4.41%)
Feb 27, 2020 0.3900 0.3978 0.3600 0.3672 789,152 -0.02(-6.18%)
Feb 26, 2020 0.3980 0.3984 0.3900 0.3914 529,527 -0.01(-1.88%)
Feb 25, 2020 0.4000 0.4012 0.3900 0.3989 601,794 -0.00(-0.40%)
Feb 24, 2020 0.3900 0.4125 0.3884 0.4005 767,591 -0.01(-1.23%)
Feb 21, 2020 0.4300 0.4376 0.4010 0.4055 890,900 -0.03(-7.84%)
Feb 20, 2020 0.4400 0.4400 0.4200 0.4400 209,942 +0.00(+0.25%)
Feb 19, 2020 0.4100 0.4400 0.4061 0.4389 603,032 +0.03(+7.05%)
Feb 18, 2020 0.4400 0.4415 0.4020 0.4100 1,206,292 -0.04(-7.87%)
Feb 14, 2020 0.4571 0.4600 0.4450 0.4450 412,200 -0.02(-3.26%)
Feb 13, 2020 0.4600 0.4600 0.4500 0.4600 132,836 +0.00(+0.00%)
Feb 12, 2020 0.4600 0.4600 0.4500 0.4600 140,528 +0.00(+0.02%)
Feb 11, 2020 0.4500 0.4599 0.4430 0.4599 217,439 +0.02(+3.81%)
Feb 10, 2020 0.4500 0.4599 0.4331 0.4430 436,462 -0.01(-3.25%)
Feb 07, 2020 0.4500 0.4600 0.4429 0.4579 331,200 -0.01(-2.57%)
Feb 06, 2020 0.4600 0.4700 0.4500 0.4700 340,262 +0.01(+1.60%)
Feb 05, 2020 0.4403 0.4689 0.4401 0.4626 413,178 +0.02(+3.68%)
Feb 04, 2020 0.4800 0.4849 0.4400 0.4462 365,166 -0.00(-0.84%)
Feb 03, 2020 0.4600 0.4700 0.4500 0.4500 234,634 -0.01(-1.73%)
Jan 31, 2020 0.4600 0.4689 0.4500 0.4579 294,000 +0.01(+1.76%)
Jan 30, 2020 0.4700 0.4800 0.4500 0.4500 625,431 -0.03(-6.25%)
Jan 29, 2020 0.5000 0.5000 0.4616 0.4800 936,708 +0.01(+1.87%)
Jan 28, 2020 0.4800 0.4900 0.4521 0.4712 430,577 +0.00(+0.26%)
Jan 27, 2020 0.4800 0.4800 0.4300 0.4700 965,805 -0.02(-4.08%)
Jan 24, 2020 0.5100 0.5100 0.4780 0.4900 602,400 -0.01(-2.00%)
Jan 23, 2020 0.5300 0.5300 0.4900 0.5000 761,023 -0.04(-6.54%)
Jan 22, 2020 0.5500 0.5720 0.5200 0.5350 656,219 -0.03(-4.46%)
Jan 21, 2020 0.6100 0.6100 0.5200 0.5600 1,425,807 -0.05(-7.56%)
Jan 17, 2020 0.6100 0.6164 0.5806 0.6058 706,900 +0.02(+2.68%)
Jan 16, 2020 0.5944 0.6172 0.5900 0.5900 960,615 +0.02(+4.22%)
Jan 15, 2020 0.5600 0.5847 0.5557 0.5661 600,881 -0.00(-0.79%)
Jan 14, 2020 0.5899 0.5899 0.5651 0.5706 246,457 -0.00(-0.07%)
Jan 13, 2020 0.5600 0.5863 0.5502 0.5710 597,018 +0.00(+0.62%)
Jan 10, 2020 0.5301 0.5680 0.5301 0.5675 594,400 +0.03(+6.11%)
Jan 09, 2020 0.5300 0.5400 0.5169 0.5348 307,408 -0.01(-0.96%)
Jan 08, 2020 0.5400 0.5500 0.5400 0.5400 341,625 +0.01(+1.52%)
Jan 07, 2020 0.5199 0.5426 0.5150 0.5319 1,027,594 +0.02(+3.28%)
Jan 06, 2020 0.5200 0.5300 0.5120 0.5150 391,386 -0.01(-1.34%)
Jan 03, 2020 0.5400 0.5448 0.5100 0.5220 899,800 -0.01(-1.51%)
Jan 02, 2020 0.4900 0.5600 0.4800 0.5300 1,404,827 +0.05(+10.42%)
Dec 31, 2019 0.4500 0.4870 0.4500 0.4800 520,800 +0.02(+5.49%)
Dec 30, 2019 0.4560 0.4626 0.4500 0.4550 667,721 -0.00(-0.11%)
Dec 27, 2019 0.4610 0.4671 0.4500 0.4555 564,800 -0.01(-2.06%)
Dec 26, 2019 0.4500 0.4884 0.4477 0.4651 1,180,645 +0.03(+6.63%)
Dec 24, 2019 0.4303 0.4362 0.4250 0.4362 339,900 +0.01(+1.44%)
Dec 23, 2019 0.4300 0.4400 0.4200 0.4300 331,528 +0.01(+1.49%)
Dec 20, 2019 0.4450 0.4563 0.4200 0.4237 380,800 -0.02(-3.70%)
Dec 19, 2019 0.4300 0.4600 0.4300 0.4400 703,390 +0.01(+1.71%)
Dec 18, 2019 0.4500 0.4500 0.4320 0.4326 525,712 -0.01(-3.00%)
Dec 17, 2019 0.4500 0.4636 0.4380 0.4460 724,856 -0.00(-0.71%)
Dec 16, 2019 0.4250 0.4580 0.4250 0.4492 1,135,845 +0.03(+7.46%)
Dec 13, 2019 0.4106 0.4300 0.4100 0.4180 597,800 +0.02(+4.50%)
Dec 12, 2019 0.4200 0.4259 0.4000 0.4000 716,116 -0.03(-5.90%)
Dec 11, 2019 0.4100 0.4400 0.4100 0.4251 790,122 +0.01(+3.66%)
Dec 10, 2019 0.4100 0.4200 0.4025 0.4101 150,373 +0.00(+0.61%)
Dec 09, 2019 0.4200 0.4200 0.4002 0.4076 239,070 -0.01(-1.62%)
Dec 06, 2019 0.4100 0.4200 0.4000 0.4143 782,300 +0.02(+5.23%)
Dec 05, 2019 0.4000 0.4100 0.3931 0.3937 346,382 -0.00(-1.20%)
Dec 04, 2019 0.3930 0.4000 0.3930 0.3985 209,627 +0.00(+0.89%)
Dec 03, 2019 0.3941 0.4021 0.3930 0.3950 272,889 -0.01(-2.06%)
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.