TASEKO MINES LIMITED (NY: TGB)
0.8510 USD  -0.0340 (-3.84%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 0.8800 0.9100 0.8510 0.8510 149,215 -0.03(-3.84%)
Feb 26, 2015 0.8800 0.9300 0.8800 0.8850 259,535 +0.04(+4.12%)
Feb 25, 2015 0.8030 0.8701 0.8000 0.8500 208,594 +0.00(+0.00%)
Feb 24, 2015 0.8100 0.9200 0.8000 0.8500 415,205 +0.03(+3.41%)
Feb 23, 2015 0.8400 0.8600 0.8100 0.8220 95,872 -0.02(-2.14%)
Feb 20, 2015 0.9100 0.9200 0.8400 0.8400 266,576 -0.06(-6.67%)
Feb 19, 2015 0.9000 0.9300 0.8700 0.9000 189,573 -0.02(-2.17%)
Feb 18, 2015 0.9400 0.9500 0.9200 0.9200 318,131 -0.02(-2.13%)
Feb 17, 2015 0.8900 0.9400 0.8500 0.9400 584,447 +0.05(+5.61%)
Feb 13, 2015 0.8901 0.8901 0.8901 0 +0.08(+9.89%)
Feb 12, 2015 0.7801 0.8380 0.7801 0.8100 197,091 +0.04(+5.35%)
Feb 11, 2015 0.7900 0.7900 0.7520 0.7689 125,180 -0.01(-1.78%)
Feb 10, 2015 0.8000 0.8000 0.7612 0.7828 143,006 -0.03(-3.35%)
Feb 09, 2015 0.7900 0.8200 0.7900 0.8099 177,176 +0.01(+1.55%)
Feb 06, 2015 0.8000 0.8100 0.7871 0.7975 197,339 -0.00(-0.50%)
Feb 05, 2015 0.8200 0.8579 0.7900 0.8015 197,659 -0.02(-2.14%)
Feb 04, 2015 0.8400 0.8400 0.7850 0.8190 238,668 -0.04(-4.19%)
Feb 03, 2015 0.7501 0.8600 0.7501 0.8548 640,633 +0.09(+12.47%)
Feb 02, 2015 0.7500 0.7800 0.7300 0.7600 150,874 +0.01(+1.33%)
Jan 30, 2015 0.7310 0.7700 0.7200 0.7500 108,227 +0.01(+1.35%)
Jan 29, 2015 0.7700 0.7790 0.7300 0.7400 231,987 -0.04(-5.01%)
Jan 28, 2015 0.8100 0.8100 0.7700 0.7790 165,902 -0.03(-3.83%)
Jan 27, 2015 0.8000 0.8151 0.7500 0.8100 231,039 +0.03(+3.85%)
Jan 26, 2015 0.7900 0.7997 0.7600 0.7800 302,591 -0.02(-2.50%)
Jan 23, 2015 0.7700 0.8000 0.7300 0.8000 280,650 +0.03(+3.90%)
Jan 22, 2015 0.8400 0.8500 0.7600 0.7700 465,584 -0.06(-7.23%)
Jan 21, 2015 0.8300 0.8500 0.8100 0.8300 294,799 -0.01(-1.19%)
Jan 20, 2015 0.8400 0.8400 0.8100 0.8400 234,351 -0.01(-1.18%)
Jan 16, 2015 0.8700 0.8700 0.8200 0.8500 342,713 +0.00(+0.00%)
Jan 15, 2015 0.8200 0.8500 590,374 -0.03(-3.41%)
Jan 14, 2015 0.9500 0.9600 0.8499 0.8800 786,225 -0.09(-9.28%)
Jan 13, 2015 0.9700 247,615 -0.04(-3.96%)
Jan 12, 2015 1.020 1.020 0.9913 1.010 127,768 -0.02(-1.94%)
Jan 09, 2015 1.060 1.060 0.9583 1.030 174,988 -0.02(-1.90%)
Jan 08, 2015 1.050 1.090 1.030 1.050 127,645 +0.00(+0.00%)
Jan 07, 2015 1.020 1.080 1.020 1.050 249,873 +0.03(+2.94%)
Jan 06, 2015 1.000 1.050 1.000 1.020 137,630 -0.01(-0.97%)
Jan 05, 2015 1.040 1.060 1.000 1.030 178,451 -0.02(-1.90%)
Jan 02, 2015 1.030 1.070 1.030 1.050 123,205 +0.02(+1.94%)
Dec 31, 2014 1.030 1.030 1.030 0 +0.06(+6.19%)
Dec 30, 2014 0.9300 1.000 0.9300 0.9700 434,267 +0.04(+4.30%)
Dec 29, 2014 0.9905 1.020 0.9300 0.9300 288,288 -0.07(-7.00%)
Dec 26, 2014 0.9500 1.020 0.9500 1.000 155,386 +0.05(+5.26%)
Dec 24, 2014 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Dec 23, 2014 0.9800 0.9990 0.9300 0.9600 424,989 -0.02(-2.04%)
Dec 22, 2014 1.130 1.130 0.9700 0.9800 370,558 -0.12(-10.91%)
Dec 19, 2014 0.9900 1.100 0.9900 1.100 619,660 +0.11(+11.11%)
Dec 18, 2014 1.000 1.050 0.9800 0.9900 262,089 +0.01(+0.92%)
Dec 17, 2014 0.9600 1.040 0.9300 0.9810 542,593 +0.03(+3.26%)
Dec 16, 2014 0.9300 0.9500 468,781 -0.03(-3.06%)
Dec 15, 2014 1.030 1.050 0.9420 0.9800 458,671 -0.04(-3.92%)
Dec 12, 2014 1.040 1.040 1.006 1.020 296,108 -0.02(-1.92%)
Dec 11, 2014 1.050 1.110 1.040 1.040 225,311 -0.02(-1.89%)
Dec 10, 2014 1.120 1.120 1.060 1.060 247,234 -0.05(-4.50%)
Dec 09, 2014 1.050 1.150 1.050 1.110 212,065 +0.03(+2.78%)
Dec 08, 2014 1.160 1.160 1.060 1.080 705,954 -0.10(-8.47%)
Dec 05, 2014 1.180 1.200 1.170 1.180 197,188 -0.03(-2.48%)
Dec 04, 2014 1.200 1.250 1.190 1.210 333,985 +0.02(+1.68%)
Dec 03, 2014 1.120 1.200 1.120 1.190 181,439 +0.06(+5.31%)
Dec 02, 2014 1.190 1.230 1.120 1.130 393,532 -0.07(-5.83%)
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