$1.72 +0.02 (%) Taseko Mines Ltd - AMEX

Oct. 1, 2014 | 02:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGB historical data

Date Open High Low Close Volume
9/30/20141.761.771.681.70251,890
9/29/20141.761.771.741.77261,771
9/26/20141.791.791.751.7798,489
9/25/20141.771.801.751.75218,800
9/24/20141.751.821.591.77908,484
9/23/20141.771.801.741.74735,289
9/22/20141.851.881.791.79342,992
9/19/20141.961.961.851.89475,968
9/18/20141.941.981.921.95310,069
9/17/20141.971.991.941.94323,848
9/16/20141.952.011.952.01258,075
9/15/20142.002.011.961.97344,674
9/12/20141.982.021.952.02373,920
9/11/20141.992.001.961.98476,572
9/10/20141.952.001.922.00362,429
9/9/20142.132.131.911.99780,792
9/8/20142.132.152.102.10195,524
9/5/20142.162.162.122.13169,685
9/4/20142.182.182.142.16259,696
9/3/20142.142.182.132.16192,388
9/2/20142.172.192.122.12188,452
8/29/20142.172.192.152.19202,875
8/28/20142.202.212.162.18161,549
8/27/20142.202.222.192.21119,837
8/26/20142.202.222.192.21249,553
8/25/20142.222.242.192.21317,055
8/22/20142.212.232.202.23149,933
8/21/20142.222.252.202.24198,769
8/20/20142.222.242.202.21300,137
8/19/20142.242.252.212.23271,212
8/18/20142.252.252.222.25140,640
8/15/20142.232.262.212.26250,115
8/14/20142.212.262.212.23555,940
8/13/20142.262.262.212.22331,639
8/12/20142.242.262.222.26215,123
8/11/20142.232.262.212.26159,527
8/8/20142.172.232.172.23333,626
8/7/20142.242.262.202.20320,730
8/6/20142.212.282.212.25192,660
8/5/20142.222.262.172.23380,970
8/4/20142.272.302.212.26273,987
8/1/20142.302.342.262.26175,118
7/31/20142.362.372.272.30382,157
7/30/20142.372.402.362.36172,612
7/29/20142.392.402.362.3667,888
7/28/20142.322.422.322.40257,357
7/25/20142.392.422.322.32235,761
7/24/20142.342.432.342.39221,605
7/23/20142.402.412.342.36216,219
7/22/20142.372.412.372.40202,984
7/21/20142.392.402.332.38152,236
7/18/20142.332.372.322.37145,356
7/17/20142.422.492.332.34341,375
7/16/20142.352.442.322.38404,589
7/15/20142.452.492.332.33514,573
7/14/20142.572.572.442.48695,009
7/11/20142.482.602.482.60538,969
7/10/20142.542.582.512.55366,000
7/9/20142.532.592.522.56319,037
7/8/20142.542.562.442.53428,694
7/7/20142.462.562.462.53478,684
7/3/20142.462.492.432.49207,757
7/2/20142.432.502.432.50299,541
7/1/20142.492.502.412.45312,813
6/30/20142.502.512.462.50311,335
6/27/20142.382.502.372.471,150,165
6/26/20142.252.322.232.30395,234
6/25/20142.222.262.222.25168,626
6/24/20142.242.282.212.22238,405
6/23/20142.242.272.222.25205,099
6/20/20142.252.282.232.23234,191
6/19/20142.212.282.212.26511,170
6/18/20142.172.242.172.23429,517
6/17/20142.182.202.172.17125,120
6/16/20142.172.202.172.19110,423
6/13/20142.152.192.152.19141,373
6/12/20142.172.202.172.18308,147
6/11/20142.192.202.172.19220,244
6/10/20142.162.212.152.19386,361
6/9/20142.162.202.162.19186,070
6/6/20142.172.182.142.17271,003
6/5/20142.182.212.152.15253,181
6/4/20142.202.202.182.20137,315
6/3/20142.202.222.192.22165,878
6/2/20142.192.232.192.20128,068
5/30/20142.222.242.192.22419,810
5/29/20142.192.222.192.21139,124
5/28/20142.202.232.182.19241,809
5/27/20142.232.252.192.22250,444
5/23/20142.172.252.162.22255,385
5/22/20142.142.182.132.18215,133
5/21/20142.142.152.122.14139,340
5/20/20142.112.152.112.14277,961
5/19/20142.112.142.082.09180,265
5/16/20142.172.172.112.13237,831
5/15/20142.182.212.142.16256,660
5/14/20142.192.232.192.19253,198
5/13/20142.192.222.182.21431,697
5/12/20142.172.222.172.17320,241
5/9/20142.152.202.152.16432,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center