$1.27 -0.11 (%) Taseko Mines Ltd - AMEX

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TGB historical data

Date Open High Low Close Volume
11/28/20141.331.341.251.2797,920
11/26/20141.401.421.351.38230,501
11/25/20141.421.441.381.42115,877
11/24/20141.461.481.411.43111,090
11/21/20141.411.481.401.45191,174
11/20/20141.351.391.351.3759,538
11/19/20141.371.401.351.3691,481
11/18/20141.361.411.361.37129,853
11/17/20141.431.441.371.38150,112
11/14/20141.331.441.331.42225,702
11/13/20141.391.421.311.34258,875
11/12/20141.461.471.391.39160,194
11/11/20141.421.461.381.46233,678
11/10/20141.391.421.321.40375,412
11/7/20141.311.371.261.36377,136
11/6/20141.201.311.181.29616,191
11/5/20141.221.251.171.20565,356
11/4/20141.241.251.201.23328,174
11/3/20141.341.351.231.24338,710
10/31/20141.301.361.251.32418,569
10/30/20141.381.401.301.34532,267
10/29/20141.421.421.401.41133,314
10/28/20141.401.421.391.42170,937
10/27/20141.411.421.391.41113,722
10/24/20141.411.451.391.41130,446
10/23/20141.411.431.381.40171,882
10/22/20141.461.471.381.38170,567
10/21/20141.451.521.431.47241,161
10/20/20141.501.501.431.43102,131
10/17/20141.451.521.451.49178,331
10/16/20141.421.491.401.45181,370
10/15/20141.531.551.381.42583,365
10/14/20141.551.601.491.55195,231
10/13/20141.591.601.481.54333,718
10/10/20141.601.621.591.60174,265
10/9/20141.691.691.601.61245,298
10/8/20141.661.711.601.71276,345
10/7/20141.721.721.641.68124,829
10/6/20141.701.721.681.7286,913
10/3/20141.751.751.661.70204,382
10/2/20141.711.731.671.72142,399
10/1/20141.681.731.671.71314,041
9/30/20141.761.771.681.70256,290
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center