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

Taseko Mines Ltd (NY: TGB )

2.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2007 3.500 3.600 3.460 3.560 1,251,865 +0.12(+3.49%)
May 30, 2007 3.350 3.470 3.270 3.440 825,150 +0.07(+2.08%)
May 29, 2007 3.410 3.500 3.360 3.370 977,995 -0.05(-1.46%)
May 25, 2007 3.270 3.430 3.240 3.420 1,565,389 +0.20(+6.21%)
May 24, 2007 3.370 3.380 3.150 3.220 1,350,108 -0.15(-4.45%)
May 23, 2007 3.400 3.430 3.360 3.370 618,408 -0.04(-1.17%)
May 22, 2007 3.470 3.510 3.350 3.410 1,119,264 +0.02(+0.59%)
May 21, 2007 3.370 3.480 3.200 3.390 2,673,732 +0.02(+0.59%)
May 18, 2007 3.130 3.370 3.060 3.370 1,765,734 +0.34(+11.22%)
May 17, 2007 2.960 3.050 2.770 3.030 1,905,301 +0.05(+1.68%)
May 16, 2007 3.110 3.120 2.960 2.980 1,089,228 -0.18(-5.70%)
May 15, 2007 3.090 3.190 3.080 3.160 1,076,288 +0.11(+3.61%)
May 14, 2007 3.170 3.170 3.030 3.050 1,090,176 -0.08(-2.56%)
May 11, 2007 3.170 3.220 3.110 3.130 967,945 -0.01(-0.32%)
May 10, 2007 3.330 3.330 3.100 3.140 1,658,615 -0.21(-6.27%)
May 09, 2007 3.330 3.420 3.280 3.350 1,112,070 +0.02(+0.60%)
May 08, 2007 3.460 3.470 3.280 3.330 1,292,151 -0.14(-4.03%)
May 07, 2007 3.530 3.600 3.460 3.470 1,601,861 -0.03(-0.86%)
May 04, 2007 3.340 3.500 3.320 3.500 2,677,694 +0.21(+6.38%)
May 03, 2007 3.250 3.370 3.249 3.290 1,221,801 +0.07(+2.18%)
May 02, 2007 3.150 3.250 3.150 3.220 1,164,829 +0.06(+1.90%)
May 01, 2007 3.150 3.210 3.080 3.160 1,307,152 +0.00(+0.00%)
Apr 30, 2007 3.200 3.330 3.140 3.160 2,262,939 +0.01(+0.32%)
Apr 27, 2007 3.130 3.170 3.120 3.150 534,658 +0.01(+0.32%)
Apr 26, 2007 3.170 3.210 3.110 3.140 866,223 -0.08(-2.48%)
Apr 25, 2007 3.090 3.220 3.090 3.220 1,533,302 +0.13(+4.21%)
Apr 24, 2007 3.190 3.190 3.050 3.090 1,170,613 -0.10(-3.13%)
Apr 23, 2007 3.100 3.190 3.100 3.190 784,666 +0.06(+1.92%)
Apr 20, 2007 3.100 3.150 3.100 3.130 880,818 +0.09(+2.96%)
Apr 19, 2007 3.080 3.080 3.000 3.040 1,005,702 -0.10(-3.18%)
Apr 18, 2007 3.200 3.240 3.130 3.140 1,250,295 -0.10(-3.09%)
Apr 17, 2007 3.010 3.240 2.970 3.240 2,258,953 +0.25(+8.36%)
Apr 16, 2007 3.030 3.050 2.930 2.990 898,483 -0.01(-0.33%)
Apr 13, 2007 3.020 3.020 2.960 3.000 1,019,669 +0.00(+0.00%)
Apr 12, 2007 3.000 3.010 2.930 3.000 737,500 +0.02(+0.67%)
Apr 11, 2007 3.070 3.130 2.950 2.980 1,331,300 -0.05(-1.65%)
Apr 10, 2007 3.060 3.080 2.930 3.030 1,505,626 +0.07(+2.36%)
Apr 09, 2007 2.880 3.040 2.880 2.960 1,530,437 +0.10(+3.50%)
Apr 05, 2007 2.900 2.920 2.820 2.860 1,127,345 -0.05(-1.72%)
Apr 04, 2007 2.900 2.930 2.850 2.910 1,447,795 +0.09(+3.19%)
Apr 03, 2007 2.630 2.870 2.600 2.820 2,579,377 +0.23(+8.88%)
Apr 02, 2007 2.620 2.630 2.560 2.590 543,300 -0.04(-1.52%)
Mar 30, 2007 2.660 2.670 2.619 2.630 646,100 +0.00(+0.00%)
Mar 29, 2007 2.620 2.640 2.600 2.630 383,300 +0.01(+0.38%)
Mar 28, 2007 2.670 2.670 2.580 2.620 446,400 -0.01(-0.38%)
Mar 27, 2007 2.640 2.680 2.600 2.630 990,400 -0.04(-1.50%)
Mar 26, 2007 2.640 2.670 2.600 2.670 594,200 +0.05(+1.91%)
Mar 23, 2007 2.650 2.680 2.580 2.620 756,296 -0.02(-0.76%)
Mar 22, 2007 2.630 2.650 2.540 2.640 882,400 +0.05(+1.93%)
Mar 21, 2007 2.540 2.590 2.520 2.590 481,800 +0.08(+3.19%)
Mar 20, 2007 2.590 2.590 2.510 2.510 647,723 -0.04(-1.57%)
Mar 19, 2007 2.630 2.670 2.520 2.550 880,348 -0.08(-3.04%)
Mar 16, 2007 2.610 2.770 2.510 2.630 1,444,500 +0.04(+1.54%)
Mar 15, 2007 2.550 2.600 2.550 2.590 547,425 +0.08(+3.19%)
Mar 14, 2007 2.500 2.530 2.430 2.510 609,800 -0.04(-1.57%)
Mar 13, 2007 2.620 2.640 2.540 2.550 478,100 -0.07(-2.67%)
Mar 12, 2007 2.600 2.650 2.580 2.620 300,700 +0.02(+0.77%)
Mar 09, 2007 2.630 2.661 2.600 2.600 299,100 -0.01(-0.38%)
Mar 08, 2007 2.630 2.630 2.570 2.610 547,400 +0.07(+2.76%)
Mar 07, 2007 2.570 2.610 2.530 2.540 598,900 -0.03(-1.17%)
Mar 06, 2007 2.550 2.600 2.530 2.570 1,242,300 +0.08(+3.21%)
Mar 05, 2007 2.450 2.540 2.330 2.490 832,500 -0.06(-2.35%)
Mar 02, 2007 2.600 2.630 2.520 2.550 908,100 -0.09(-3.41%)
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.