$0.80 +0.05 (%) Taseko Mines Ltd - AMEX

Apr. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGB historical data

Date Open High Low Close Volume
4/27/20150.750.810.750.80375,649
4/24/20150.720.750.710.75740,110
4/23/20150.690.720.680.71348,224
4/22/20150.680.690.670.68140,868
4/21/20150.680.680.660.6843,308
4/20/20150.680.680.670.6888,942
4/17/20150.670.690.660.6870,336
4/16/20150.680.700.670.69214,795
4/15/20150.660.690.640.67181,952
4/14/20150.640.670.640.6586,646
4/13/20150.660.660.640.64118,919
4/10/20150.650.670.640.67109,197
4/9/20150.660.670.640.6587,300
4/8/20150.680.700.660.66134,238
4/7/20150.680.690.650.66285,440
4/6/20150.650.690.650.6887,088
4/2/20150.650.690.640.66530,170
4/1/20150.640.680.640.67551,834
3/31/20150.650.650.630.64238,231
3/30/20150.670.680.640.64102,991
3/27/20150.680.690.630.66146,007
3/26/20150.650.710.620.69499,214
3/25/20150.680.710.630.63386,821
3/24/20150.700.710.640.67357,452
3/23/20150.700.720.680.70229,268
3/20/20150.720.760.590.741,104,661
3/19/20150.770.780.700.72181,290
3/18/20150.680.770.670.77363,852
3/17/20150.700.730.680.68411,718
3/16/20150.750.760.710.71286,686
3/13/20150.760.770.730.74277,884
3/12/20150.770.800.760.77136,445
3/11/20150.800.800.750.77174,748
3/10/20150.810.830.770.78179,700
3/9/20150.800.840.790.80223,876
3/6/20150.820.820.800.80288,353
3/5/20150.860.860.820.8377,236
3/4/20150.850.880.820.85237,698
3/3/20150.870.880.850.8562,802
3/2/20150.850.900.840.88449,352
2/27/20150.880.910.850.85149,215
2/26/20150.880.930.880.89259,535
2/25/20150.800.870.800.85208,594
2/24/20150.810.920.800.85415,205
2/23/20150.840.860.810.8295,872
2/20/20150.910.920.840.84266,576
2/19/20150.900.930.870.90189,573
2/18/20150.940.950.920.92318,131
2/17/20150.890.940.850.94584,447
2/13/20150.800.900.800.89599,456
2/12/20150.780.840.780.81197,091
2/11/20150.790.790.750.77125,180
2/10/20150.800.800.760.78143,006
2/9/20150.790.820.790.81177,176
2/6/20150.800.810.790.80197,339
2/5/20150.820.860.790.80197,659
2/4/20150.840.840.790.82238,668
2/3/20150.750.860.750.86640,633
2/2/20150.750.780.730.76150,874
1/30/20150.730.770.720.75108,227
1/29/20150.770.780.730.74231,987
1/28/20150.810.810.770.78165,902
1/27/20150.800.820.750.81231,039
1/26/20150.790.800.760.78302,591
1/23/20150.770.800.730.80280,650
1/22/20150.840.850.760.77465,584
1/21/20150.830.850.810.83294,799
1/20/20150.840.840.810.84234,351
1/16/20150.870.870.820.85342,713
1/15/20150.890.910.820.85590,374
1/14/20150.950.960.850.88786,225
1/13/20151.011.020.960.97247,615
1/12/20151.021.020.991.01127,768
1/9/20151.061.060.961.03174,988
1/8/20151.051.091.031.05127,645
1/7/20151.021.081.021.05249,873
1/6/20151.001.051.001.02137,630
1/5/20151.041.061.001.03178,451
1/2/20151.031.071.031.05123,205
12/31/20141.001.050.961.03691,806
12/30/20140.931.000.930.97434,267
12/29/20140.991.020.930.93288,288
12/26/20140.951.020.951.00155,386
12/24/20140.940.970.930.95157,610
12/23/20140.981.000.930.96424,989
12/22/20141.131.130.970.98370,558
12/19/20140.991.100.991.10619,660
12/18/20141.001.050.980.99262,089
12/17/20140.961.040.930.98542,593
12/16/20140.951.000.930.95468,781
12/15/20141.031.050.940.98458,671
12/12/20141.041.041.011.02296,108
12/11/20141.051.111.041.04225,311
12/10/20141.121.121.061.06247,234
12/9/20141.051.151.051.11212,065
12/8/20141.161.161.061.08705,954
12/5/20141.181.201.171.18197,188
12/4/20141.201.251.191.21333,985
12/3/20141.121.201.121.19181,439
12/2/20141.191.231.121.13393,532
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center