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 (%)
Sep 30, 2015 0.5600 0.5900 0.5300 0.5300 61,950 +0.00(+0.00%)
Sep 29, 2015 0.5800 0.5800 0.5300 0.5300 106,320 -0.05(-8.62%)
Sep 28, 2015 0.5900 0.5900 0.5600 0.5800 71,380 -0.02(-3.33%)
Sep 25, 2015 0.6100 0.6100 0.5900 0.6000 34,979 +0.01(+1.69%)
Sep 24, 2015 0.6200 0.6400 0.5700 0.5900 188,025 -0.06(-9.23%)
Sep 23, 2015 0.6400 0.6600 0.6200 0.6500 31,100 +0.04(+6.56%)
Sep 22, 2015 0.6300 0.6300 0.6100 0.6100 32,362 -0.04(-6.15%)
Sep 21, 2015 0.6200 0.6500 0.6200 0.6500 36,277 +0.03(+4.84%)
Sep 18, 2015 0.6300 0.6400 0.6200 0.6200 301,224 -0.02(-3.13%)
Sep 17, 2015 0.6300 0.6600 0.6300 0.6400 41,822 +0.01(+1.59%)
Sep 16, 2015 0.6400 0.6400 0.6300 0.6300 16,771 +0.00(+0.00%)
Sep 15, 2015 0.6400 0.6400 0.6300 0.6300 21,481 -0.02(-3.08%)
Sep 14, 2015 0.6600 0.6800 0.6300 0.6500 31,397 -0.03(-4.41%)
Sep 11, 2015 0.6900 0.7000 0.6800 0.6800 15,821 -0.04(-5.56%)
Sep 10, 2015 0.7000 0.7200 0.7000 0.7200 42,402 +0.04(+5.88%)
Sep 09, 2015 0.6800 0.7200 0.6650 0.6800 59,790 +0.00(+0.00%)
Sep 08, 2015 0.6300 0.6800 0.6300 0.6800 144,164 +0.06(+9.68%)
Sep 04, 2015 0.6200 0.6200 0.6200 0 -0.02(-3.13%)
Sep 03, 2015 0.6300 0.6600 0.6200 0.6400 89,100 +0.03(+4.92%)
Sep 02, 2015 0.6400 0.6400 0.6100 0.6100 30,687 -0.05(-7.58%)
Sep 01, 2015 0.6200 0.6600 0.6000 0.6600 101,243 +0.03(+4.76%)
Aug 31, 2015 0.6300 0.6500 0.6200 0.6300 92,593 -0.01(-1.56%)
Aug 28, 2015 0.6000 0.6400 0.6000 0.6400 105,599 +0.04(+6.67%)
Aug 27, 2015 0.5500 0.6400 0.5300 0.6000 233,096 +0.06(+11.11%)
Aug 26, 2015 0.5800 0.5800 0.5200 0.5400 75,750 -0.02(-3.57%)
Aug 25, 2015 0.5500 0.5800 0.5400 0.5600 88,848 +0.01(+1.82%)
Aug 24, 2015 0.6000 0.6000 0.5100 0.5500 126,973 -0.07(-11.29%)
Aug 21, 2015 0.6100 0.6400 0.6100 0.6200 28,500 +0.02(+3.33%)
Aug 20, 2015 0.6000 0.6300 0.5900 0.6000 56,472 +0.02(+3.45%)
Aug 19, 2015 0.6100 0.6100 0.5700 0.5800 190,532 -0.02(-3.33%)
Aug 18, 2015 0.6200 0.6400 0.6000 0.6000 187,635 -0.02(-3.23%)
Aug 17, 2015 0.6300 0.6500 0.6200 0.6200 124,775 -0.01(-1.59%)
Aug 14, 2015 0.6900 0.6900 0.6300 0.6300 54,263 -0.05(-7.35%)
Aug 13, 2015 0.7100 0.7200 0.6800 0.6800 225,798 +0.00(+0.00%)
Aug 12, 2015 0.7100 0.7100 0.6700 0.6800 62,724 +0.00(+0.00%)
Aug 11, 2015 0.7100 0.7100 0.6800 0.6800 86,300 -0.05(-6.85%)
Aug 10, 2015 0.6700 0.7300 0.6700 0.7300 158,000 +0.03(+4.29%)
Aug 07, 2015 0.6900 0.7200 0.6800 0.7000 298,822 +0.03(+4.48%)
Aug 06, 2015 0.6100 0.6700 0.6100 0.6700 222,575 +0.06(+9.84%)
Aug 05, 2015 0.6300 0.6500 0.6100 0.6100 111,765 -0.04(-6.15%)
Aug 04, 2015 0.6300 0.6500 0.6300 0.6500 54,275 +0.01(+1.56%)
Jul 31, 2015 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Jul 30, 2015 0.6600 0.6800 0.6300 0.6500 92,500 -0.02(-2.99%)
Jul 29, 2015 0.6700 0.6700 0.6500 0.6700 45,084 +0.01(+1.52%)
Jul 28, 2015 0.6300 0.6600 0.6200 0.6600 104,850 +0.07(+11.86%)
Jul 27, 2015 0.6500 0.6700 0.5900 0.5900 271,345 -0.10(-14.49%)
Jul 24, 2015 0.6900 0.6900 0.6500 0.6900 144,520 +0.00(+0.00%)
Jul 23, 2015 0.6800 0.6900 0.6300 0.6900 126,975 +0.02(+2.99%)
Jul 22, 2015 0.6300 0.6700 0.6100 0.6700 83,466 +0.01(+1.52%)
Jul 21, 2015 0.6900 0.6900 0.6500 0.6600 106,220 -0.01(-1.49%)
Jul 20, 2015 0.7100 0.7400 0.6600 0.6700 214,900 -0.04(-5.63%)
Jul 17, 2015 0.7300 0.7400 0.7100 0.7100 29,752 -0.01(-1.39%)
Jul 16, 2015 0.7600 0.7600 0.7200 0.7200 97,372 -0.04(-5.26%)
Jul 15, 2015 0.7500 0.7700 0.7500 0.7600 79,542 +0.00(+0.00%)
Jul 14, 2015 0.7300 0.7600 0.7300 0.7600 58,100 +0.00(+0.00%)
Jul 13, 2015 0.7200 0.7700 0.7200 0.7600 159,129 +0.03(+4.11%)
Jul 10, 2015 0.7300 0.7600 0.7200 0.7300 297,266 +0.03(+4.29%)
Jul 09, 2015 0.6400 0.7000 0.6300 0.7000 477,491 +0.10(+16.67%)
Jul 08, 2015 0.6300 0.7100 0.5800 0.6000 826,129 -0.03(-4.76%)
Jul 07, 2015 0.6300 0.6500 0.6100 0.6300 161,198 +0.00(+0.00%)
Jul 06, 2015 0.6500 0.6500 0.6300 0.6300 97,105 -0.02(-3.08%)
Jul 03, 2015 0.6800 0.6800 0.6400 0.6500 58,681 -0.01(-1.52%)
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.