Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (NY: TGB )

2.370 -0.120 (-4.82%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.110 2.110 2.020 2.080 1,151,120 +0.01(+0.48%)
Nov 29, 2017 2.160 2.160 2.025 2.070 623,131 -0.07(-3.27%)
Nov 28, 2017 2.130 2.170 2.090 2.140 567,534 -0.01(-0.47%)
Nov 27, 2017 2.170 2.180 2.080 2.150 626,854 -0.03(-1.38%)
Nov 24, 2017 2.150 2.210 2.150 2.180 285,582 +0.03(+1.40%)
Nov 22, 2017 2.150 2.210 2.130 2.150 432,934 -0.02(-0.92%)
Nov 21, 2017 2.100 2.190 2.100 2.170 799,424 +0.04(+1.88%)
Nov 20, 2017 2.100 2.130 2.030 2.130 588,391 +0.03(+1.43%)
Nov 17, 2017 1.960 2.110 1.960 2.100 869,158 +0.11(+5.53%)
Nov 16, 2017 1.960 2.050 1.960 1.990 862,986 -0.01(-0.50%)
Nov 15, 2017 2.040 2.060 1.950 2.000 880,667 -0.06(-2.91%)
Nov 14, 2017 2.200 2.220 2.050 2.060 1,270,118 -0.16(-7.21%)
Nov 13, 2017 2.180 2.240 2.150 2.220 584,234 +0.02(+0.91%)
Nov 10, 2017 2.190 2.250 2.165 2.200 571,946 -0.01(-0.45%)
Nov 09, 2017 2.220 2.260 2.180 2.210 1,128,787 -0.02(-0.90%)
Nov 08, 2017 2.210 2.270 2.210 2.230 1,526,973 +0.01(+0.45%)
Nov 07, 2017 2.180 2.220 2.120 2.220 1,105,497 +0.02(+0.91%)
Nov 06, 2017 2.150 2.250 2.150 2.200 1,190,365 +0.03(+1.38%)
Nov 03, 2017 2.200 2.200 2.090 2.170 658,912 -0.03(-1.36%)
Nov 02, 2017 2.220 2.260 2.185 2.200 1,091,630 -0.04(-1.79%)
Nov 01, 2017 2.240 2.260 2.170 2.240 1,052,328 +0.02(+0.90%)
Oct 31, 2017 2.100 2.250 2.050 2.220 1,880,251 +0.09(+4.23%)
Oct 30, 2017 2.225 2.070 2.130 1,707,047 +0.07(+3.40%)
Oct 27, 2017 2.100 2.150 1.540 2.060 3,753,989 -0.15(-6.79%)
Oct 26, 2017 2.290 2.290 2.170 2.210 1,050,610 -0.07(-3.07%)
Oct 25, 2017 2.340 2.340 2.220 2.280 1,374,576 -0.02(-0.87%)
Oct 24, 2017 2.230 2.340 2.200 2.300 2,022,584 +0.09(+4.07%)
Oct 23, 2017 2.200 2.250 2.140 2.210 974,183 -0.02(-0.90%)
Oct 20, 2017 2.240 2.290 2.210 2.230 913,115 +0.00(+0.00%)
Oct 19, 2017 2.220 2.255 2.122 2.230 1,241,531 +0.01(+0.45%)
Oct 18, 2017 2.200 2.280 2.200 2.220 637,497 -0.01(-0.45%)
Oct 17, 2017 2.270 2.270 2.140 2.230 884,548 -0.04(-1.76%)
Oct 16, 2017 2.320 2.340 2.245 2.270 1,121,882 +0.01(+0.44%)
Oct 13, 2017 2.270 2.320 2.210 2.260 1,201,949 -0.01(-0.44%)
Oct 12, 2017 2.250 2.320 2.230 2.270 1,006,693 -0.03(-1.30%)
Oct 11, 2017 2.380 2.380 2.240 2.300 1,011,904 -0.04(-1.71%)
Oct 10, 2017 2.330 2.370 2.280 2.340 1,063,035 +0.06(+2.86%)
Oct 09, 2017 2.300 2.458 2.210 2.275 1,419,737 -0.00(-0.22%)
Oct 06, 2017 2.210 2.300 2.115 2.280 1,591,500 +0.10(+4.59%)
Oct 05, 2017 2.210 2.300 2.100 2.180 1,888,720 +0.01(+0.46%)
Oct 04, 2017 2.110 2.240 2.100 2.170 2,128,233 +0.07(+3.33%)
Oct 03, 2017 1.860 2.100 1.860 2.100 3,133,210 +0.19(+9.95%)
Oct 02, 2017 1.870 1.935 1.850 1.910 924,124 +0.06(+3.24%)
Sep 29, 2017 1.860 1.890 1.820 1.850 743,871 +0.00(+0.00%)
Sep 28, 2017 1.760 1.890 1.730 1.850 942,559 +0.07(+3.93%)
Sep 27, 2017 1.740 1.826 1.730 1.780 966,488 +0.03(+1.71%)
Sep 26, 2017 1.720 1.790 1.700 1.750 704,234 +0.04(+2.34%)
Sep 25, 2017 1.850 1.850 1.710 1.710 1,322,284 -0.11(-6.04%)
Sep 22, 2017 1.790 1.840 1.770 1.820 601,516 +0.02(+1.11%)
Sep 21, 2017 1.850 1.860 1.770 1.800 1,349,912 -0.10(-5.26%)
Sep 20, 2017 1.760 1.900 1.680 1.900 1,798,963 +0.14(+7.95%)
Sep 19, 2017 1.850 1.900 1.750 1.760 1,475,673 -0.10(-5.38%)
Sep 18, 2017 1.850 1.880 1.840 1.860 743,284 +0.01(+0.54%)
Sep 15, 2017 1.870 1.900 1.840 1.850 1,033,495 -0.04(-2.12%)
Sep 14, 2017 1.870 1.940 1.780 1.890 1,747,510 -0.03(-1.56%)
Sep 13, 2017 2.000 2.011 1.890 1.920 2,255,152 -0.12(-5.88%)
Sep 12, 2017 2.040 2.050 1.970 2.040 1,321,522 +0.01(+0.49%)
Sep 11, 2017 2.020 2.040 1.970 2.030 3,049,206 +0.11(+5.73%)
Sep 08, 2017 1.950 1.950 1.840 1.920 1,654,297 -0.06(-3.03%)
Sep 07, 2017 2.010 2.040 1.930 1.980 1,314,847 -0.01(-0.50%)
Sep 06, 2017 1.920 2.020 1.860 1.990 1,537,067 +0.06(+3.11%)
Sep 05, 2017 2.030 2.030 1.720 1.930 3,344,551 -0.09(-4.46%)
Sep 01, 2017 1.940 2.020 1.940 2.020 1,886,766 +0.10(+5.21%)
Aug 31, 2017 1.900 1.950 1.861 1.920 674,286 +0.02(+1.05%)
Aug 30, 2017 1.920 1.920 1.850 1.900 970,344 -0.02(-1.04%)
Aug 29, 2017 1.850 1.920 1.780 1.920 1,582,953 +0.09(+4.92%)
Aug 28, 2017 1.830 1.850 1.820 1.830 1,340,191 +0.02(+1.10%)
Aug 25, 2017 1.830 1.840 1.800 1.810 786,073 +0.00(+0.00%)
Aug 24, 2017 1.870 1.900 1.780 1.810 1,304,935 -0.04(-2.16%)
Aug 23, 2017 1.800 1.850 1.740 1.850 1,395,655 +0.05(+2.78%)
Aug 22, 2017 1.700 1.800 1.670 1.800 1,872,416 +0.11(+6.51%)
Aug 21, 2017 1.600 1.690 1.591 1.690 1,008,806 +0.09(+5.62%)
Aug 18, 2017 1.600 1.630 1.572 1.600 390,133 -0.02(-1.23%)
Aug 17, 2017 1.640 1.700 1.580 1.620 1,232,333 -0.03(-1.82%)
Aug 16, 2017 1.490 1.650 1.490 1.650 2,297,023 +0.12(+7.84%)
Aug 15, 2017 1.590 1.590 1.420 1.530 2,142,929 -0.09(-5.56%)
Aug 14, 2017 1.600 1.620 1.570 1.620 608,153 +0.02(+1.25%)
Aug 11, 2017 1.590 1.620 1.530 1.600 617,603 +0.00(+0.00%)
Aug 10, 2017 1.600 1.600 1.530 1.600 873,624 +0.00(+0.00%)
Aug 09, 2017 1.630 1.630 1.580 1.600 542,459 -0.02(-1.23%)
Aug 08, 2017 1.620 1.630 1.570 1.620 861,081 -0.02(-1.22%)
Aug 07, 2017 1.580 1.670 1.550 1.640 1,230,148 +0.08(+5.13%)
Aug 04, 2017 1.510 1.560 1.490 1.560 825,033 +0.02(+1.30%)
Aug 03, 2017 1.550 1.610 1.510 1.540 1,618,399 -0.01(-0.65%)
Aug 02, 2017 1.500 1.550 1.460 1.550 515,074 +0.06(+4.03%)
Aug 01, 2017 1.520 1.520 1.480 1.490 448,067 -0.03(-1.97%)
Jul 31, 2017 1.510 1.520 1.460 1.520 395,305 +0.03(+2.01%)
Jul 28, 2017 1.440 1.490 1.433 1.490 430,939 +0.02(+1.36%)
Jul 27, 2017 1.480 1.490 1.400 1.470 515,113 -0.03(-2.00%)
Jul 26, 2017 1.530 1.530 1.433 1.500 743,285 -0.01(-0.66%)
Jul 25, 2017 1.420 1.520 1.420 1.510 1,474,389 +0.11(+7.86%)
Jul 24, 2017 1.410 1.420 1.380 1.400 267,129 +0.00(+0.00%)
Jul 21, 2017 1.380 1.420 1.360 1.400 261,359 +0.01(+0.72%)
Jul 20, 2017 1.400 1.420 1.350 1.390 382,413 +0.00(+0.00%)
Jul 19, 2017 1.360 1.400 1.351 1.390 791,738 +0.03(+2.21%)
Jul 18, 2017 1.340 1.400 1.300 1.360 1,722,402 +0.02(+1.49%)
Jul 17, 2017 1.270 1.340 1.250 1.340 906,746 +0.07(+5.51%)
Jul 14, 2017 1.290 1.290 1.270 1.270 171,650 -0.02(-1.55%)
Jul 13, 2017 1.280 1.290 1.260 1.290 162,577 +0.01(+0.78%)
Jul 12, 2017 1.240 1.300 1.240 1.280 493,607 +0.05(+4.07%)
Jul 11, 2017 1.210 1.270 1.200 1.230 534,810 +0.03(+2.50%)
Jul 10, 2017 1.240 1.240 1.200 1.200 304,564 -0.06(-4.76%)
Jul 07, 2017 1.190 1.270 1.190 1.260 547,509 +0.08(+6.78%)
Jul 06, 2017 1.180 1.230 1.180 1.180 250,340 -0.03(-2.48%)
Jul 05, 2017 1.240 1.250 1.210 1.210 197,285 -0.04(-3.20%)
Jul 03, 2017 1.250 1.310 1.250 1.250 236,262 -0.02(-1.57%)
Jun 30, 2017 1.250 1.270 1.240 1.270 353,024 +0.02(+1.60%)
Jun 29, 2017 1.290 1.290 1.220 1.250 308,398 -0.02(-1.57%)
Jun 28, 2017 1.210 1.270 1.205 1.270 468,020 +0.06(+4.96%)
Jun 27, 2017 1.230 1.260 1.180 1.210 604,012 -0.02(-1.63%)
Jun 26, 2017 1.190 1.230 1.160 1.230 448,431 +0.05(+4.24%)
Jun 23, 2017 1.130 1.210 1.130 1.180 577,819 +0.06(+5.36%)
Jun 22, 2017 1.140 1.140 1.110 1.120 444,744 -0.02(-1.75%)
Jun 21, 2017 1.140 1.140 1.110 1.140 313,812 +0.01(+0.88%)
Jun 20, 2017 1.190 1.200 1.120 1.130 328,383 -0.05(-4.24%)
Jun 19, 2017 1.150 1.200 1.150 1.180 490,710 +0.03(+2.61%)
Jun 16, 2017 1.150 1.190 1.131 1.150 683,522 +0.00(+0.00%)
Jun 15, 2017 1.230 1.240 1.150 1.150 500,228 -0.10(-7.63%)
Jun 14, 2017 1.260 1.260 1.210 1.245 626,181 -0.01(-1.19%)
Jun 13, 2017 1.230 1.260 1.210 1.260 323,421 +0.03(+2.44%)
Jun 12, 2017 1.220 1.250 1.190 1.230 300,337 +0.01(+0.82%)
Jun 09, 2017 1.280 1.300 1.210 1.220 688,310 -0.06(-4.69%)
Jun 08, 2017 1.210 1.280 1.210 1.280 691,890 +0.07(+5.79%)
Jun 07, 2017 1.220 1.240 1.165 1.210 558,425 -0.01(-0.82%)
Jun 06, 2017 1.250 1.250 1.210 1.220 398,846 -0.03(-2.40%)
Jun 05, 2017 1.250 1.260 1.210 1.250 754,006 +0.00(+0.00%)
Jun 02, 2017 1.280 1.280 1.250 1.250 768,362 -0.02(-1.96%)
Jun 01, 2017 1.310 1.310 1.270 1.275 316,421 -0.04(-2.67%)
May 31, 2017 1.290 1.310 1.260 1.310 505,965 +0.01(+0.77%)
May 30, 2017 1.300 1.320 1.280 1.300 469,982 -0.01(-0.76%)
May 26, 2017 1.300 1.310 1.280 1.310 348,452 +0.00(+0.00%)
May 25, 2017 1.290 1.320 1.280 1.310 271,557 +0.02(+1.55%)
May 24, 2017 1.330 1.330 1.260 1.290 322,335 -0.03(-2.27%)
May 23, 2017 1.290 1.320 1.280 1.320 467,745 +0.03(+2.33%)
May 22, 2017 1.330 1.330 1.290 1.290 281,709 -0.02(-1.53%)
May 19, 2017 1.290 1.330 1.290 1.310 617,247 +0.04(+3.15%)
May 18, 2017 1.250 1.278 1.250 1.270 454,104 +0.02(+1.60%)
May 17, 2017 1.300 1.300 1.250 1.250 1,151,674 -0.07(-5.30%)
May 16, 2017 1.330 1.340 1.260 1.320 945,851 +0.00(+0.00%)
May 15, 2017 1.130 1.320 1.110 1.320 3,298,440 +0.17(+14.78%)
May 12, 2017 1.150 1.160 1.110 1.150 353,631 -0.01(-0.86%)
May 11, 2017 1.120 1.160 1.120 1.160 242,584 +0.04(+4.04%)
May 10, 2017 1.100 1.140 1.100 1.115 165,510 +0.00(+0.45%)
May 09, 2017 1.040 1.140 1.040 1.110 442,437 +0.03(+2.78%)
May 08, 2017 1.080 1.080 1.030 1.080 367,449 -0.01(-0.92%)
May 05, 2017 1.060 1.100 1.020 1.090 676,576 +0.03(+2.83%)
May 04, 2017 1.160 1.170 1.020 1.060 753,966 -0.06(-5.36%)
May 03, 2017 1.140 1.151 1.110 1.120 379,746 -0.04(-3.45%)
May 02, 2017 1.160 1.170 1.130 1.160 230,491 +0.01(+0.87%)
May 01, 2017 1.100 1.180 1.090 1.150 689,846 +0.01(+0.88%)
Apr 28, 2017 1.140 1.180 1.110 1.140 256,321 +0.01(+0.88%)
Apr 27, 2017 1.150 1.170 1.060 1.130 327,722 -0.02(-1.74%)
Apr 26, 2017 1.140 1.170 1.127 1.150 359,944 -0.01(-0.86%)
Apr 25, 2017 1.120 1.160 1.100 1.160 523,355 +0.04(+3.57%)
Apr 24, 2017 1.090 1.120 1.070 1.120 421,105 +0.04(+3.70%)
Apr 21, 2017 1.100 1.120 1.060 1.080 341,420 -0.01(-0.92%)
Apr 20, 2017 1.010 1.110 1.000 1.090 501,764 +0.09(+8.92%)
Apr 19, 2017 1.090 1.110 1.000 1.001 1,156,970 -0.08(-7.34%)
Apr 18, 2017 1.150 1.170 1.080 1.080 679,966 -0.10(-8.47%)
Apr 17, 2017 1.170 1.230 1.150 1.180 630,918 +0.03(+2.61%)
Apr 13, 2017 1.220 1.250 1.140 1.150 1,257,449 -0.07(-5.74%)
Apr 12, 2017 1.290 1.290 1.200 1.220 924,253 -0.08(-6.15%)
Apr 11, 2017 1.310 1.320 1.260 1.300 468,161 -0.01(-0.76%)
Apr 10, 2017 1.340 1.340 1.290 1.310 487,308 -0.03(-2.24%)
Apr 07, 2017 1.340 1.340 1.300 1.340 333,672 +0.00(+0.00%)
Apr 06, 2017 1.360 1.360 1.310 1.340 521,555 -0.01(-0.74%)
Apr 05, 2017 1.320 1.350 1.300 1.350 680,441 +0.07(+5.47%)
Apr 04, 2017 1.290 1.300 1.260 1.280 112,693 -0.01(-1.16%)
Apr 03, 2017 1.320 1.350 1.250 1.295 588,909 -0.03(-1.89%)
Mar 31, 2017 1.300 1.340 1.280 1.320 516,841 -0.02(-1.49%)
Mar 30, 2017 1.350 1.370 1.320 1.340 699,116 +0.00(+0.00%)
Mar 29, 2017 1.290 1.360 1.280 1.340 586,308 +0.04(+3.08%)
Mar 28, 2017 1.280 1.300 1.240 1.300 489,158 +0.06(+4.84%)
Mar 27, 2017 1.230 1.250 1.170 1.240 771,410 +0.00(+0.00%)
Mar 24, 2017 1.270 1.310 1.240 1.240 398,294 -0.04(-3.13%)
Mar 23, 2017 1.270 1.300 1.260 1.280 190,744 +0.01(+0.79%)
Mar 22, 2017 1.230 1.290 1.200 1.270 588,537 +0.01(+0.79%)
Mar 21, 2017 1.330 1.350 1.240 1.260 787,851 -0.07(-5.26%)
Mar 20, 2017 1.370 1.380 1.330 1.330 445,188 -0.04(-2.92%)
Mar 17, 2017 1.350 1.380 1.320 1.370 441,070 +0.01(+0.74%)
Mar 16, 2017 1.400 1.430 1.350 1.360 773,130 -0.03(-2.16%)
Mar 15, 2017 1.310 1.400 1.310 1.390 895,017 +0.07(+5.30%)
Mar 14, 2017 1.320 1.325 1.260 1.320 810,247 +0.01(+0.76%)
Mar 13, 2017 1.250 1.320 1.210 1.310 775,680 +0.13(+11.02%)
Mar 10, 2017 1.170 1.250 1.160 1.180 2,170,337 +0.02(+1.72%)
Mar 09, 2017 1.200 1.220 1.150 1.160 1,335,869 -0.08(-6.07%)
Mar 08, 2017 1.240 1.300 1.235 1.235 606,660 -0.02(-1.98%)
Mar 07, 2017 1.300 1.300 1.190 1.260 1,250,471 -0.05(-3.82%)
Mar 06, 2017 1.340 1.350 1.280 1.310 1,114,096 -0.07(-5.07%)
Mar 03, 2017 1.340 1.400 1.330 1.380 848,587 +0.05(+3.76%)
Mar 02, 2017 1.490 1.490 1.330 1.330 1,198,657 -0.13(-8.90%)
Mar 01, 2017 1.330 1.490 1.330 1.460 2,111,925 +0.14(+10.61%)
Feb 28, 2017 1.350 1.360 1.300 1.320 922,784 -0.04(-2.94%)
Feb 27, 2017 1.400 1.410 1.310 1.360 1,302,783 -0.03(-2.16%)
Feb 24, 2017 1.400 1.430 1.340 1.390 1,264,392 +0.01(+0.72%)
Feb 23, 2017 1.470 1.530 1.340 1.380 2,400,965 -0.02(-1.43%)
Feb 22, 2017 1.440 1.440 1.340 1.400 1,221,579 -0.02(-1.41%)
Feb 21, 2017 1.350 1.450 1.350 1.420 1,268,731 +0.07(+5.19%)
Feb 17, 2017 1.350 1.350 1.350 0 -0.14(-9.40%)
Feb 16, 2017 1.580 1.580 1.480 1.490 757,062 -0.07(-4.49%)
Feb 15, 2017 1.590 1.600 1.480 1.560 992,491 -0.02(-1.58%)
Feb 14, 2017 1.590 1.620 1.550 1.585 907,978 -0.01(-0.31%)
Feb 13, 2017 1.540 1.630 1.540 1.590 2,104,279 +0.10(+6.71%)
Feb 10, 2017 1.390 1.530 1.380 1.490 2,531,562 +0.11(+8.36%)
Feb 09, 2017 1.400 1.420 1.310 1.375 1,188,038 -0.02(-1.79%)
Feb 08, 2017 1.440 1.450 1.400 1.400 717,723 -0.02(-1.41%)
Feb 07, 2017 1.440 1.450 1.410 1.420 464,064 -0.02(-1.39%)
Feb 06, 2017 1.420 1.460 1.420 1.440 908,601 +0.00(+0.00%)
Feb 03, 2017 1.450 1.450 1.420 1.440 564,501 -0.01(-0.69%)
Feb 02, 2017 1.420 1.450 1.360 1.450 1,194,424 +0.03(+2.11%)
Feb 01, 2017 1.470 1.480 1.400 1.420 1,337,698 -0.05(-3.40%)
Jan 31, 2017 1.420 1.470 1.370 1.470 1,295,287 +0.10(+7.30%)
Jan 30, 2017 1.450 1.450 1.345 1.370 1,114,430 -0.08(-5.52%)
Jan 27, 2017 1.430 1.470 1.410 1.450 745,530 +0.02(+1.40%)
Jan 26, 2017 1.480 1.500 1.390 1.430 1,448,580 -0.04(-2.72%)
Jan 25, 2017 1.400 1.470 1.360 1.470 1,466,680 +0.07(+5.00%)
Jan 24, 2017 1.280 1.410 1.280 1.400 2,013,613 +0.13(+10.24%)
Jan 23, 2017 1.290 1.300 1.270 1.270 723,472 +0.01(+0.68%)
Jan 20, 2017 1.250 1.280 1.220 1.261 671,846 +0.01(+0.91%)
Jan 19, 2017 1.260 1.260 1.170 1.250 1,072,843 -0.00(-0.40%)
Jan 18, 2017 1.230 1.292 1.230 1.255 1,496,139 +0.01(+1.21%)
Jan 17, 2017 1.170 1.310 1.150 1.240 1,358,824 +0.07(+5.98%)
Jan 13, 2017 1.170 1.170 1.170 0 +0.01(+0.86%)
Jan 12, 2017 1.120 1.170 1.120 1.160 1,092,349 +0.05(+4.50%)
Jan 11, 2017 1.050 1.120 1.041 1.110 1,297,517 +0.08(+7.77%)
Jan 10, 2017 1.000 1.050 0.9955 1.030 1,002,816 +0.09(+9.06%)
Jan 09, 2017 1.020 1.020 0.9037 0.9444 635,458 -0.04(-4.29%)
Jan 06, 2017 0.9900 0.9900 0.9600 0.9867 297,305 -0.01(-0.70%)
Jan 05, 2017 1.020 1.050 0.9696 0.9937 908,711 -0.02(-1.61%)
Jan 04, 2017 0.9498 1.010 0.9300 1.010 1,037,115 +0.09(+9.77%)
Jan 03, 2017 0.8600 0.9351 0.8600 0.9201 238,592 +0.07(+7.95%)
Dec 30, 2016 0.8523 0.8523 0.8523 0 -0.01(-1.58%)
Dec 29, 2016 0.8861 0.8900 0.8500 0.8660 343,859 -0.02(-2.70%)
Dec 28, 2016 0.8600 0.8900 0.8500 0.8900 539,424 +0.04(+4.71%)
Dec 27, 2016 0.8401 0.8800 0.7900 0.8500 272,836 +0.00(+0.29%)
Dec 23, 2016 0.8475 0.8475 0.8475 0 +0.02(+2.76%)
Dec 22, 2016 0.8400 0.8500 0.8000 0.8247 212,758 -0.02(-1.82%)
Dec 21, 2016 0.8000 0.8696 0.7800 0.8400 518,583 +0.02(+2.44%)
Dec 20, 2016 0.7588 0.8200 0.7502 0.8200 390,896 +0.06(+7.54%)
Dec 19, 2016 0.7100 0.7800 0.7100 0.7625 659,481 +0.03(+4.44%)
Dec 16, 2016 0.7886 0.8200 0.7301 0.7301 749,505 -0.06(-7.47%)
Dec 15, 2016 0.7500 0.7962 0.7356 0.7890 614,709 +0.03(+4.02%)
Dec 14, 2016 0.8600 0.8600 0.7516 0.7585 947,814 -0.09(-10.76%)
Dec 13, 2016 0.9087 0.9087 0.7664 0.8500 1,216,911 -0.05(-5.16%)
Dec 12, 2016 0.9670 0.9670 0.8800 0.8962 737,345 -0.03(-2.73%)
Dec 09, 2016 0.9900 0.9900 0.8763 0.9214 1,505,100 -0.07(-6.90%)
Dec 08, 2016 0.8400 1.000 0.8400 0.9897 2,190,476 +0.15(+18.53%)
Dec 07, 2016 0.7635 0.8400 0.7635 0.8350 916,953 +0.03(+3.75%)
Dec 06, 2016 0.8096 0.8230 0.7600 0.8048 1,651,222 -0.05(-5.32%)
Dec 05, 2016 0.6700 0.8500 0.6697 0.8500 1,956,191 +0.19(+29.75%)
Dec 02, 2016 0.6400 0.6600 0.6390 0.6551 571,979 +0.02(+2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.