TASEKO MINES LIMITED (NY: TGB)
0.4939 USD  +0.0239 (+5.09%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 04, 2015 0.4741 0.4957 0.4741 0.4939 105,411 +0.02(+5.09%)
Aug 03, 2015 0.4820 0.4900 0.4600 0.4700 97,372 -0.02(-3.59%)
Jul 31, 2015 0.4900 0.5033 0.4801 0.4875 81,047 -0.00(-0.39%)
Jul 30, 2015 0.5047 0.5169 0.4800 0.4894 181,669 -0.02(-3.07%)
Jul 29, 2015 0.5000 0.5199 0.4940 0.5049 89,659 +0.00(+0.00%)
Jul 28, 2015 0.4820 0.5059 0.4750 0.5049 78,570 +0.04(+9.76%)
Jul 27, 2015 0.5200 0.5200 0.4600 0.4600 182,488 -0.06(-11.40%)
Jul 24, 2015 0.5290 0.5310 0.4951 0.5192 133,795 -0.01(-2.02%)
Jul 23, 2015 0.5000 0.5300 0.4823 0.5299 208,923 +0.03(+5.98%)
Jul 22, 2015 0.5200 0.5200 0.4800 0.5000 192,886 -0.03(-5.48%)
Jul 21, 2015 0.5210 0.5290 0.5000 0.5290 182,993 +0.02(+3.52%)
Jul 20, 2015 0.5550 0.5632 0.5000 0.5110 315,490 -0.05(-9.49%)
Jul 17, 2015 0.5700 0.5723 0.5500 0.5646 173,395 -0.01(-1.17%)
Jul 16, 2015 0.5900 0.6000 0.5500 0.5713 625,248 -0.02(-3.98%)
Jul 15, 2015 0.5900 0.6000 0.5800 0.5950 104,239 +0.01(+0.85%)
Jul 14, 2015 0.5820 0.6000 0.5729 0.5900 44,648 -0.01(-1.34%)
Jul 13, 2015 0.5800 0.6000 0.5613 0.5980 254,557 +0.02(+4.00%)
Jul 10, 2015 0.5600 0.5940 0.5599 0.5750 243,819 +0.02(+4.55%)
Jul 09, 2015 0.5066 0.5500 0.4962 0.5500 374,397 +0.08(+17.02%)
Jul 08, 2015 0.4966 0.5650 0.4521 0.4700 573,689 -0.02(-3.25%)
Jul 07, 2015 0.5198 0.5198 0.4703 0.4858 269,122 -0.04(-7.22%)
Jul 06, 2015 0.5301 0.5301 0.4957 0.5236 386,396 -0.01(-1.21%)
Jul 02, 2015 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Jul 01, 2015 0.5500 0.5500 0.5200 0.5400 140,177 -0.01(-2.30%)
Jun 30, 2015 0.5481 0.5598 0.5120 0.5527 275,510 -0.02(-3.04%)
Jun 29, 2015 0.5516 0.5700 0.5310 0.5700 156,481 +0.02(+3.64%)
Jun 26, 2015 0.5700 0.5762 0.5250 0.5500 247,695 -0.02(-2.84%)
Jun 25, 2015 0.5630 0.5716 0.5548 0.5661 166,773 -0.02(-3.63%)
Jun 24, 2015 0.5900 0.6000 0.5563 0.5874 301,667 -0.01(-2.10%)
Jun 23, 2015 0.5850 0.5991 0.5850 0.6000 108,880 +0.01(+1.37%)
Jun 22, 2015 0.6000 0.6000 0.5775 0.5919 116,595 +0.02(+3.79%)
Jun 19, 2015 0.6110 0.6195 0.5703 0.5703 547,376 -0.05(-7.37%)
Jun 18, 2015 0.6110 0.6250 0.6100 0.6157 74,129 -0.01(-1.49%)
Jun 17, 2015 0.6200 0.6300 0.6100 0.6250 149,598 -0.01(-0.97%)
Jun 16, 2015 0.6599 0.6599 0.6060 0.6311 492,379 -0.02(-2.73%)
Jun 15, 2015 0.6250 0.6488 0.6136 0.6488 178,985 +0.00(+0.59%)
Jun 12, 2015 0.6580 0.6800 0.6050 0.6450 1,637,763 +0.04(+5.74%)
Jun 11, 2015 0.6205 0.6205 0.5900 0.6100 220,419 -0.02(-2.79%)
Jun 10, 2015 0.6240 0.6350 0.6210 0.6275 64,920 +0.00(+0.51%)
Jun 09, 2015 0.6400 0.6450 0.6157 0.6243 197,664 -0.02(-2.41%)
Jun 08, 2015 0.6184 0.6490 0.6184 0.6397 99,248 +0.02(+2.99%)
Jun 05, 2015 0.6024 0.6380 0.6024 0.6211 156,203 +0.01(+2.15%)
Jun 04, 2015 0.6200 0.6300 0.6080 0.6080 224,951 -0.02(-2.72%)
Jun 03, 2015 0.6440 0.6452 0.6100 0.6250 251,171 -0.00(-0.62%)
Jun 02, 2015 0.6220 0.6500 0.6211 0.6289 312,120 +0.00(+0.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here