Taseko Mines Ltd $2.21

down -0.02


20/8/2014 04:00 PM  |  AMEX : TGB  
Industries : Metals & Mining / Industrial Metals & Minerals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGB historical data

Date Open High Low Close Volume
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
5/8/20142.162.222.152.18531,447
5/7/20142.162.182.152.16296,976
5/6/20142.172.222.162.17321,496
5/5/20142.182.202.172.18246,927
5/2/20142.182.202.142.18196,396
5/1/20142.152.192.142.19486,595
4/30/20142.142.162.142.16269,815
4/29/20142.132.172.132.14177,357
4/28/20142.152.152.122.14331,806
4/25/20142.132.152.132.14110,407
4/24/20142.172.172.132.15264,748
4/23/20142.112.192.102.17442,940
4/22/20142.092.132.082.13325,442
4/21/20142.082.112.072.09359,709
4/17/20142.062.112.042.08466,643
4/16/20142.072.082.042.05163,470
4/15/20142.062.082.042.05296,323
4/14/20142.072.122.052.10505,626
4/11/20142.052.092.042.04317,924
4/10/20142.062.092.042.05348,573
4/9/20142.002.102.002.09645,020
4/8/20142.032.052.012.03320,804
4/7/20142.012.051.992.03384,962
4/4/20142.022.051.982.01400,655
4/3/20142.022.041.982.00152,222
4/2/20141.972.051.972.04572,389
4/1/20141.971.991.951.96176,054
3/31/20141.971.991.961.97362,973
Trading Center