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

Takara Res Inc (TSV: CCW )

0.0400 UNCHANGED
Last Price Updated: 9:52 AM EST, Jan 22, 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 (%)
Oct 30, 2020 0.4900 0.4900 0.4500 0.4500 321,664 -0.02(-5.26%)
Oct 29, 2020 0.4800 0.4950 0.4700 0.4750 122,991 -0.01(-2.06%)
Oct 28, 2020 0.4900 0.5100 0.4800 0.4850 294,433 -0.03(-4.90%)
Oct 27, 2020 0.5100 0.5100 0.5000 0.5100 51,839 +0.00(+0.00%)
Oct 26, 2020 0.5600 0.5600 0.5000 0.5100 191,478 -0.03(-5.56%)
Oct 23, 2020 0.5400 0.5600 0.5400 0.5400 104,354 +0.01(+1.89%)
Oct 22, 2020 0.5300 0.5300 0.5200 0.5300 94,226 -0.01(-1.85%)
Oct 21, 2020 0.5400 0.5600 0.5400 0.5400 146,892 +0.00(+0.00%)
Oct 20, 2020 0.5800 0.5800 0.5400 0.5400 226,184 -0.04(-6.90%)
Oct 19, 2020 0.5900 0.5900 0.5700 0.5800 123,963 -0.01(-1.69%)
Oct 16, 2020 0.6100 0.6200 0.5800 0.5900 343,885 -0.02(-3.28%)
Oct 15, 2020 0.5900 0.6200 0.5800 0.6100 434,984 +0.03(+5.17%)
Oct 14, 2020 0.6100 0.6200 0.5800 0.5800 319,060 -0.04(-6.45%)
Oct 13, 2020 0.5800 0.6300 0.5700 0.6200 910,789 +0.05(+8.77%)
Oct 09, 2020 0.5700 0.5700 0.5700 0 +0.08(+16.33%)
Oct 08, 2020 0.5000 0.5200 0.4800 0.4900 187,800 -0.01(-1.01%)
Oct 07, 2020 0.5000 0.5000 0.4750 0.4950 44,764 +0.01(+1.02%)
Oct 06, 2020 0.5100 0.5100 0.4800 0.4900 110,697 -0.01(-2.00%)
Oct 05, 2020 0.4900 0.5200 0.4850 0.5000 173,080 +0.01(+2.04%)
Oct 02, 2020 0.5100 0.5100 0.4650 0.4900 488,347 -0.02(-3.92%)
Oct 01, 2020 0.5500 0.5500 0.5100 0.5100 428,775 -0.01(-1.92%)
Sep 30, 2020 0.5100 0.5500 0.5000 0.5200 300,238 -0.01(-1.89%)
Sep 29, 2020 0.5400 0.5500 0.5000 0.5300 230,944 +0.00(+0.00%)
Sep 28, 2020 0.5300 0.5300 0.5100 0.5300 232,411 +0.03(+6.00%)
Sep 25, 2020 0.4900 0.5000 0.4700 0.5000 164,493 +0.00(+0.00%)
Sep 24, 2020 0.4500 0.5200 0.4500 0.5000 334,376 +0.05(+11.11%)
Sep 23, 2020 0.5100 0.5100 0.4400 0.4500 625,203 -0.06(-11.76%)
Sep 22, 2020 0.5500 0.5500 0.5000 0.5100 277,507 -0.03(-5.56%)
Sep 21, 2020 0.5500 0.5600 0.5300 0.5400 196,145 -0.03(-5.26%)
Sep 18, 2020 0.5800 0.5800 0.5600 0.5700 235,386 +0.00(+0.00%)
Sep 17, 2020 0.5900 0.5900 0.5700 0.5700 334,418 -0.03(-5.00%)
Sep 16, 2020 0.5900 0.6100 0.5900 0.6000 239,107 +0.00(+0.00%)
Sep 15, 2020 0.6000 0.6100 0.5900 0.6000 300,865 -0.01(-1.64%)
Sep 14, 2020 0.6000 0.6200 0.5900 0.6100 279,641 +0.01(+1.67%)
Sep 11, 2020 0.5900 0.6000 0.5800 0.6000 187,670 +0.01(+1.69%)
Sep 10, 2020 0.6100 0.6300 0.5900 0.5900 361,428 -0.01(-1.67%)
Sep 09, 2020 0.6100 0.6300 0.5900 0.6000 353,841 -0.01(-1.64%)
Sep 08, 2020 0.6300 0.6300 0.5900 0.6100 417,312 -0.02(-3.17%)
Sep 04, 2020 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Sep 03, 2020 0.6300 0.6400 0.5900 0.6100 402,496 -0.02(-3.17%)
Sep 02, 2020 0.6500 0.6500 0.6200 0.6300 181,881 -0.01(-1.56%)
Sep 01, 2020 0.6500 0.6600 0.6100 0.6400 403,130 +0.00(+0.00%)
Aug 31, 2020 0.6300 0.6400 0.6100 0.6400 469,829 -0.01(-1.54%)
Aug 28, 2020 0.6700 0.6800 0.6300 0.6500 259,785 +0.00(+0.00%)
Aug 27, 2020 0.6800 0.6800 0.6300 0.6500 338,527 -0.01(-1.52%)
Aug 26, 2020 0.6600 0.7000 0.6600 0.6600 366,834 +0.00(+0.00%)
Aug 25, 2020 0.6800 0.7000 0.6500 0.6600 427,747 -0.02(-2.94%)
Aug 24, 2020 0.6500 0.6800 0.6400 0.6800 375,614 +0.05(+7.94%)
Aug 21, 2020 0.6500 0.6500 0.6300 0.6300 135,122 -0.02(-3.08%)
Aug 20, 2020 0.6400 0.6500 0.6400 0.6500 209,811 +0.01(+1.56%)
Aug 19, 2020 0.6500 0.6500 0.6100 0.6400 458,644 +0.00(+0.00%)
Aug 18, 2020 0.7200 0.7200 0.6400 0.6400 1,049,404 -0.06(-8.57%)
Aug 17, 2020 0.6000 0.7200 0.6000 0.7000 2,743,658 +0.12(+20.69%)
Aug 14, 2020 0.6000 0.6400 0.5800 0.5800 903,289 -0.01(-1.69%)
Aug 13, 2020 0.5400 0.6000 0.5400 0.5900 702,847 +0.07(+13.46%)
Aug 12, 2020 0.5300 0.5500 0.5200 0.5200 252,195 +0.00(+0.00%)
Aug 11, 2020 0.5500 0.5600 0.5100 0.5200 415,984 -0.04(-7.14%)
Aug 10, 2020 0.5600 0.6000 0.5500 0.5600 465,102 -0.02(-3.45%)
Aug 07, 2020 0.5900 0.5900 0.5400 0.5800 390,852 +0.00(+0.00%)
Aug 06, 2020 0.5900 0.6000 0.5700 0.5800 272,447 -0.02(-3.33%)
Aug 05, 2020 0.6300 0.6400 0.5900 0.6000 518,633 -0.02(-3.23%)
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.