TASEKO MINES (NY: TGB)
0.5900 USD  +0.0008 (+0.14%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 0.6150 0.6200 0.5871 0.5892 458,294 -0.03(-4.15%)
May 02, 2016 0.6101 0.6399 0.6100 0.6147 283,690 -0.03(-3.94%)
Apr 29, 2016 0.6201 0.6600 0.6200 0.6399 384,914 +0.03(+4.49%)
Apr 28, 2016 0.5937 0.6490 0.5937 0.6124 294,183 +0.02(+3.80%)
Apr 27, 2016 0.6000 0.6276 0.5900 0.5900 318,906 +0.00(+0.00%)
Apr 26, 2016 0.6198 0.6290 0.5700 0.5900 175,921 -0.05(-7.81%)
Apr 25, 2016 0.6200 0.6440 0.6095 0.6400 329,834 +0.02(+3.23%)
Apr 22, 2016 0.5890 0.6497 0.5744 0.6200 404,448 +0.03(+5.14%)
Apr 21, 2016 0.6390 0.6450 0.5869 0.5897 471,267 -0.03(-4.89%)
Apr 20, 2016 0.6800 0.6882 0.6102 0.6200 566,143 -0.07(-10.12%)
Apr 19, 2016 0.6000 0.6975 0.5899 0.6898 1,109,294 +0.10(+17.41%)
Apr 18, 2016 0.5770 0.5900 0.5500 0.5875 421,242 +0.03(+5.08%)
Apr 15, 2016 0.5600 0.5779 0.5350 0.5591 106,283 +0.01(+1.21%)
Apr 14, 2016 0.5500 0.5699 0.5401 0.5524 171,609 +0.00(+0.44%)
Apr 13, 2016 0.5500 0.5828 0.5450 0.5500 295,910 -0.02(-2.72%)
Apr 12, 2016 0.5500 0.5681 0.5334 0.5654 631,238 +0.05(+8.69%)
Apr 11, 2016 0.4800 0.5300 0.4800 0.5202 331,817 +0.04(+7.70%)
Apr 08, 2016 0.4780 0.4950 0.4770 0.4830 189,617 +0.01(+1.05%)
Apr 07, 2016 0.4950 0.5055 0.4730 0.4780 72,155 -0.02(-4.40%)
Apr 06, 2016 0.5060 0.5188 0.4838 0.5000 31,587 -0.00(-0.85%)
Apr 05, 2016 0.4990 0.5043 0.4690 0.5043 305,313 +0.01(+1.29%)
Apr 04, 2016 0.5320 0.5323 0.4952 0.4979 196,063 -0.04(-7.52%)
Apr 01, 2016 0.5400 0.5472 0.5262 0.5384 124,540 -0.03(-4.59%)
Mar 31, 2016 0.5850 0.5850 0.5501 0.5643 76,231 -0.01(-1.00%)
Mar 30, 2016 0.5600 0.5872 0.5450 0.5700 159,795 +0.01(+1.88%)
Mar 29, 2016 0.5600 0.5600 0.5300 0.5595 261,063 +0.02(+3.50%)
Mar 28, 2016 0.5500 0.5632 0.5300 0.5406 315,626 +0.00(+0.11%)
Mar 24, 2016 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 23, 2016 0.5700 0.5720 0.5205 0.5400 252,605 -0.03(-5.26%)
Mar 22, 2016 0.5654 0.5835 0.5417 0.5700 86,274 +0.00(+0.04%)
Mar 21, 2016 0.5716 0.5848 0.5698 0.5698 68,817 -0.00(-0.04%)
Mar 18, 2016 0.5745 0.5984 0.5600 0.5700 462,959 -0.00(-0.04%)
Mar 17, 2016 0.6028 0.6028 0.5515 0.5702 386,771 -0.02(-3.36%)
Mar 16, 2016 0.4900 0.5900 0.4900 0.5900 616,668 +0.10(+19.31%)
Mar 15, 2016 0.5000 0.5184 0.4851 0.4945 220,642 -0.04(-6.70%)
Mar 14, 2016 0.5525 0.5525 0.5013 0.5300 445,678 -0.03(-5.36%)
Mar 11, 2016 0.6063 0.6063 0.5500 0.5600 341,101 -0.03(-5.37%)
Mar 10, 2016 0.5300 0.5918 0.5105 0.5918 495,307 +0.05(+10.10%)
Mar 09, 2016 0.4800 0.5400 0.4747 0.5375 317,904 +0.08(+16.42%)
Mar 08, 2016 0.4700 0.4864 0.4400 0.4617 361,046 -0.02(-3.81%)
Mar 07, 2016 0.4600 0.5000 0.4600 0.4800 2,919,960 +0.02(+3.25%)
Mar 04, 2016 0.4489 0.4796 0.4377 0.4649 422,197 +0.03(+7.67%)
Mar 03, 2016 0.4390 0.4551 0.4021 0.4318 287,319 +0.01(+1.60%)
Mar 02, 2016 0.3500 0.4400 0.3500 0.4250 578,299 +0.07(+18.06%)
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