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

Taseko Mines Ltd (TSX: TKO )

3.730 -0.090 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2016 0.8900 0.9100 0.8750 0.8800 822,410 +0.03(+2.92%)
Nov 29, 2016 0.8800 0.8900 0.8200 0.8550 1,066,809 -0.06(-6.04%)
Nov 28, 2016 0.9100 0.9300 0.8900 0.9100 783,672 +0.02(+2.25%)
Nov 25, 2016 0.9200 0.9200 0.8500 0.8900 586,338 -0.01(-1.11%)
Nov 24, 2016 0.8500 0.9200 0.8500 0.9000 762,484 +0.09(+11.11%)
Nov 23, 2016 0.7500 0.8300 0.7300 0.8100 819,583 +0.05(+6.58%)
Nov 22, 2016 0.7100 0.7800 0.7100 0.7600 608,395 +0.05(+7.04%)
Nov 21, 2016 0.7000 0.7200 0.7000 0.7100 105,200 +0.02(+2.90%)
Nov 18, 2016 0.7100 0.7200 0.6700 0.6900 246,300 -0.01(-1.43%)
Nov 17, 2016 0.7500 0.7600 0.7000 0.7000 98,220 -0.04(-5.41%)
Nov 16, 2016 0.7500 0.7500 0.7000 0.7400 115,930 -0.01(-1.33%)
Nov 15, 2016 0.7700 0.7700 0.7200 0.7500 183,577 +0.00(+0.00%)
Nov 14, 2016 0.7900 0.8000 0.7500 0.7500 147,282 -0.01(-1.32%)
Nov 11, 2016 0.8100 0.8500 0.7300 0.7600 656,695 +0.01(+1.33%)
Nov 10, 2016 0.7100 0.8100 0.7100 0.7500 1,260,036 +0.08(+11.94%)
Nov 09, 2016 0.6800 0.7000 0.6700 0.6700 389,724 +0.02(+3.08%)
Nov 08, 2016 0.6200 0.6600 0.6200 0.6500 269,940 +0.04(+6.56%)
Nov 07, 2016 0.6300 0.6300 0.6000 0.6100 238,100 +0.01(+1.67%)
Nov 04, 2016 0.6100 0.6100 0.6000 0.6000 47,400 -0.03(-4.76%)
Nov 03, 2016 0.6200 0.6300 0.6100 0.6300 62,383 +0.01(+1.61%)
Nov 02, 2016 0.6500 0.6500 0.6200 0.6200 130,518 -0.03(-4.62%)
Nov 01, 2016 0.6000 0.6500 0.6000 0.6500 414,500 +0.06(+10.17%)
Oct 31, 2016 0.6000 0.6100 0.5900 0.5900 147,035 -0.02(-3.28%)
Oct 28, 2016 0.5800 0.6100 0.5800 0.6100 317,200 +0.04(+7.02%)
Oct 27, 2016 0.5700 0.5900 0.5700 0.5700 45,950 +0.01(+1.79%)
Oct 26, 2016 0.5600 0.5600 0.5600 0.5600 880 -0.03(-5.08%)
Oct 25, 2016 0.5800 0.5900 0.5800 0.5900 36,370 +0.03(+5.36%)
Oct 24, 2016 0.5600 0.5850 0.5600 0.5600 32,500 -0.01(-1.75%)
Oct 21, 2016 0.5600 0.5900 0.5600 0.5700 105,300 -0.01(-1.72%)
Oct 20, 2016 0.5900 0.5900 0.5800 0.5800 24,500 -0.01(-1.69%)
Oct 19, 2016 0.5800 0.5900 0.5600 0.5900 76,680 +0.03(+5.36%)
Oct 18, 2016 0.5600 0.5800 0.5600 0.5600 40,002 +0.01(+1.82%)
Oct 17, 2016 0.5600 0.5700 0.5500 0.5500 58,234 +0.00(+0.00%)
Oct 14, 2016 0.5700 0.5700 0.5500 0.5500 53,230 -0.02(-3.51%)
Oct 13, 2016 0.5800 0.5900 0.5700 0.5700 48,758 -0.01(-1.72%)
Oct 12, 2016 0.5900 0.5900 0.5800 0.5800 2,950 -0.01(-1.69%)
Oct 11, 2016 0.6000 0.6000 0.5900 0.5900 15,000 +0.01(+1.72%)
Oct 07, 2016 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Oct 06, 2016 0.5900 0.6000 0.5800 0.6000 40,950 +0.00(+0.00%)
Oct 05, 2016 0.6100 0.6100 0.6000 0.6000 57,600 +0.00(+0.00%)
Oct 04, 2016 0.6400 0.6400 0.6000 0.6000 80,600 -0.04(-6.25%)
Oct 03, 2016 0.6400 0.6500 0.6400 0.6400 68,007 +0.01(+1.59%)
Sep 30, 2016 0.6000 0.6400 0.6000 0.6300 66,945 +0.02(+3.28%)
Sep 29, 2016 0.6100 0.6200 0.6000 0.6100 23,950 +0.00(+0.00%)
Sep 28, 2016 0.6300 0.6300 0.6000 0.6100 22,000 +0.00(+0.00%)
Sep 27, 2016 0.6100 0.6200 0.6100 0.6100 34,570 -0.01(-1.61%)
Sep 26, 2016 0.6300 0.6400 0.6100 0.6200 23,000 -0.01(-1.59%)
Sep 23, 2016 0.6200 0.6300 0.6200 0.6300 13,115 +0.02(+3.28%)
Sep 22, 2016 0.6600 0.6700 0.6100 0.6100 114,034 -0.04(-6.15%)
Sep 21, 2016 0.6700 0.6700 0.6300 0.6500 86,262 +0.00(+0.00%)
Sep 20, 2016 0.6100 0.6800 0.6100 0.6500 114,350 +0.05(+8.33%)
Sep 19, 2016 0.5800 0.6000 0.5800 0.6000 35,981 +0.00(+0.00%)
Sep 16, 2016 0.5800 0.6000 0.5600 0.6000 106,949 +0.01(+1.69%)
Sep 15, 2016 0.5700 0.6000 0.5600 0.5900 113,254 +0.03(+5.36%)
Sep 14, 2016 0.5800 0.5900 0.5500 0.5600 105,219 -0.02(-3.45%)
Sep 13, 2016 0.5800 0.5800 0.5800 0.5800 8,500 +0.02(+3.57%)
Sep 12, 2016 0.5600 0.5700 0.5600 0.5600 25,360 -0.02(-3.45%)
Sep 09, 2016 0.5700 0.5900 0.5700 0.5800 43,628 -0.02(-2.52%)
Sep 08, 2016 0.5950 0.5950 0.5950 0.5950 5,000 -0.01(-0.83%)
Sep 07, 2016 0.6000 0.6000 0.5900 0.6000 21,558 +0.00(+0.00%)
Sep 06, 2016 0.5900 0.6000 0.5900 0.6000 70,630 +0.01(+1.69%)
Sep 02, 2016 0.5900 0.5900 0.5900 0 +0.04(+7.27%)
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.