$0.99 +0.15 (%) Taseko Mines Ltd - NYSE Amex Equities

Dec. 8, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGB historical data

Date Open High Low Close Volume
12/8/20160.841.000.840.992,190,476
12/7/20160.760.840.760.84916,953
12/6/20160.810.820.760.801,651,222
12/5/20160.670.850.670.851,956,191
12/2/20160.640.660.640.66571,979
12/1/20160.660.680.640.64886,082
11/30/20160.650.680.650.661,186,164
11/29/20160.660.670.610.641,605,500
11/28/20160.680.690.650.682,159,173
11/25/20160.660.660.630.661,095,612
11/23/20160.560.610.540.601,865,266
11/22/20160.540.580.520.581,195,052
11/21/20160.510.540.510.53359,418
11/18/20160.530.550.490.50340,233
11/17/20160.560.570.520.52218,240
11/16/20160.570.570.520.56311,014
11/15/20160.550.560.530.56335,141
11/14/20160.560.590.550.56765,901
11/11/20160.580.640.540.561,274,235
11/10/20160.550.600.550.571,807,012
11/9/20160.500.520.500.50813,962
11/8/20160.450.500.450.49387,976
11/7/20160.460.470.450.46378,558
11/4/20160.470.470.450.45197,594
11/3/20160.450.470.450.46175,404
11/2/20160.500.500.450.45445,643
11/1/20160.460.490.450.49544,105
10/31/20160.450.460.440.45114,165
10/28/20160.440.460.440.45215,987
10/27/20160.440.450.430.4434,908
10/26/20160.440.440.420.4354,219
10/25/20160.430.450.430.4480,248
10/24/20160.440.440.420.4247,350
10/21/20160.430.440.420.4349,493
10/20/20160.450.450.430.4592,408
10/19/20160.430.450.430.45124,731
10/18/20160.430.440.420.4332,686
10/17/20160.420.440.420.4375,558
10/14/20160.430.440.420.42180,112
10/13/20160.460.460.430.4492,237
10/12/20160.450.450.440.4524,095
10/11/20160.440.450.440.45102,812
10/10/20160.450.450.450.4582,631
10/7/20160.440.450.440.4474,275
10/6/20160.450.460.440.4663,287
10/5/20160.470.480.450.46147,675
10/4/20160.480.490.450.46167,159
10/3/20160.480.500.480.4959,254
9/30/20160.470.490.460.48184,754
9/29/20160.470.470.460.47111,787
9/28/20160.480.480.460.4756,757
9/27/20160.480.480.460.47117,877
9/26/20160.490.490.470.4858,760
9/23/20160.480.490.470.47128,526
9/22/20160.510.510.470.48287,876
9/21/20160.510.510.480.49273,789
9/20/20160.470.510.450.49351,936
9/19/20160.440.460.440.45135,065
9/16/20160.450.460.430.44104,196
9/15/20160.430.460.430.4379,031
9/14/20160.440.450.420.45140,316
9/13/20160.430.450.420.44113,879
9/12/20160.440.440.430.44103,568
9/9/20160.460.460.440.45100,552
9/8/20160.460.470.460.46223,689
9/7/20160.450.470.450.4663,351
9/6/20160.460.470.450.47175,613
9/2/20160.450.450.430.4570,009
9/1/20160.460.460.420.44236,468
8/31/20160.460.460.440.46203,616
8/30/20160.470.470.440.45103,770
8/29/20160.480.480.450.46284,913
8/26/20160.490.500.470.47437,263
8/25/20160.490.500.480.49547,249
8/24/20160.510.520.490.49181,825
8/23/20160.500.510.500.50233,587
8/22/20160.520.520.500.52102,272
8/19/20160.510.520.510.52116,217
8/18/20160.500.520.500.5165,073
8/17/20160.520.520.500.5053,810
8/16/20160.520.540.500.52197,986
8/15/20160.520.530.500.51176,558
8/12/20160.510.520.510.52189,518
8/11/20160.520.540.510.52138,896
8/10/20160.540.540.520.5272,770
8/9/20160.510.540.510.52163,505
8/8/20160.540.560.510.51387,456
8/5/20160.560.570.500.53617,913
8/4/20160.570.590.560.57102,324
8/3/20160.600.600.560.57144,995
8/2/20160.600.620.560.58242,630
8/1/20160.560.610.560.58129,597
7/29/20160.590.610.560.56264,172
7/28/20160.600.630.580.59174,304
7/27/20160.650.650.580.61456,670
7/26/20160.650.670.620.66272,586
7/25/20160.640.650.630.65724,803
7/22/20160.630.640.620.6388,561
7/21/20160.630.640.620.62128,656
7/20/20160.620.640.600.63271,400
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center