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 (%)
Dec 31, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Dec 30, 2019 0.6400 0.6600 0.6300 0.6400 450,299 +0.01(+1.59%)
Dec 27, 2019 0.6400 0.6700 0.6200 0.6300 576,889 +0.01(+1.61%)
Dec 24, 2019 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Dec 23, 2019 0.6100 0.6600 0.5800 0.6600 1,446,513 +0.12(+22.22%)
Dec 20, 2019 0.5000 0.5400 0.4800 0.5400 733,508 +0.04(+8.00%)
Dec 19, 2019 0.5100 0.5200 0.4950 0.5000 236,320 +0.01(+2.04%)
Dec 18, 2019 0.5300 0.5300 0.4850 0.4900 423,578 -0.04(-7.55%)
Dec 17, 2019 0.5000 0.5400 0.4950 0.5300 543,860 +0.04(+8.16%)
Dec 16, 2019 0.4500 0.4950 0.4500 0.4900 664,360 +0.05(+11.36%)
Dec 13, 2019 0.4250 0.4400 0.4100 0.4400 1,127,333 +0.02(+4.76%)
Dec 12, 2019 0.4200 0.4200 0.4200 0.4200 6,326 +0.01(+1.20%)
Dec 11, 2019 0.4100 0.4150 0.4100 0.4150 64,033 +0.01(+1.22%)
Dec 10, 2019 0.4250 0.4250 0.4100 0.4100 271,139 -0.01(-1.20%)
Dec 09, 2019 0.4200 0.4300 0.4150 0.4150 238,977 +0.00(+0.00%)
Dec 06, 2019 0.4250 0.4250 0.4100 0.4150 367,307 -0.01(-2.35%)
Dec 05, 2019 0.4100 0.4250 0.4050 0.4250 227,219 +0.02(+3.66%)
Dec 04, 2019 0.4000 0.4100 0.3950 0.4100 318,375 +0.01(+2.50%)
Dec 03, 2019 0.4200 0.4300 0.4000 0.4000 161,505 -0.02(-4.76%)
Dec 02, 2019 0.4250 0.4250 0.4000 0.4200 149,691 -0.01(-2.33%)
Nov 29, 2019 0.4300 0.4300 0.4250 0.4300 47,856 -0.01(-1.15%)
Nov 28, 2019 0.4300 0.4350 0.4300 0.4350 163,833 +0.01(+2.35%)
Nov 27, 2019 0.4100 0.4300 0.4100 0.4250 81,770 +0.01(+2.41%)
Nov 26, 2019 0.4200 0.4250 0.4100 0.4150 68,556 -0.01(-2.35%)
Nov 25, 2019 0.4300 0.4300 0.4000 0.4250 226,398 +0.00(+0.00%)
Nov 22, 2019 0.4300 0.4300 0.4200 0.4250 151,067 +0.00(+0.00%)
Nov 21, 2019 0.4100 0.4250 0.4100 0.4250 221,975 +0.02(+3.66%)
Nov 20, 2019 0.4100 0.4150 0.4000 0.4100 329,634 +0.00(+0.00%)
Nov 19, 2019 0.4200 0.4200 0.4100 0.4100 84,199 -0.01(-2.38%)
Nov 18, 2019 0.4100 0.4200 0.4000 0.4200 216,864 +0.02(+5.00%)
Nov 15, 2019 0.4150 0.4150 0.3950 0.4000 144,381 -0.01(-2.44%)
Nov 14, 2019 0.4000 0.4200 0.4000 0.4100 350,753 +0.01(+2.50%)
Nov 13, 2019 0.3900 0.4050 0.3800 0.4000 179,060 +0.01(+2.56%)
Nov 12, 2019 0.4050 0.4050 0.3850 0.3900 146,490 -0.02(-3.70%)
Nov 11, 2019 0.3850 0.4050 0.3800 0.4050 299,943 +0.03(+6.58%)
Nov 08, 2019 0.3650 0.3800 0.3650 0.3800 76,840 +0.02(+5.56%)
Nov 07, 2019 0.3700 0.3900 0.3550 0.3600 361,356 -0.01(-2.70%)
Nov 06, 2019 0.3600 0.3700 0.3250 0.3700 2,312,527 +0.02(+5.71%)
Nov 05, 2019 0.3450 0.3550 0.3450 0.3500 68,388 +0.01(+2.94%)
Nov 04, 2019 0.3400 0.3550 0.3350 0.3400 93,656 -0.01(-2.86%)
Nov 01, 2019 0.3400 0.3500 0.3300 0.3500 264,330 +0.01(+2.94%)
Oct 31, 2019 0.3450 0.3500 0.3400 0.3400 153,184 -0.00(-1.45%)
Oct 30, 2019 0.3650 0.3650 0.3400 0.3450 139,104 -0.02(-4.17%)
Oct 29, 2019 0.3550 0.3600 0.3550 0.3600 223,650 +0.01(+1.41%)
Oct 28, 2019 0.3550 0.3750 0.3550 0.3550 66,532 +0.01(+2.90%)
Oct 25, 2019 0.3350 0.3500 0.3300 0.3450 81,385 +0.02(+6.15%)
Oct 24, 2019 0.3200 0.3350 0.3200 0.3250 72,250 -0.01(-1.52%)
Oct 23, 2019 0.3400 0.3400 0.3250 0.3300 123,533 -0.01(-2.94%)
Oct 22, 2019 0.3500 0.3500 0.3400 0.3400 25,876 +0.00(+0.00%)
Oct 21, 2019 0.3600 0.3600 0.3400 0.3400 147,218 -0.01(-2.86%)
Oct 18, 2019 0.3700 0.3700 0.3500 0.3500 97,116 -0.02(-4.11%)
Oct 17, 2019 0.3750 0.3750 0.3550 0.3650 265,725 -0.01(-2.67%)
Oct 16, 2019 0.3700 0.3800 0.3700 0.3750 153,283 +0.02(+5.63%)
Oct 15, 2019 0.3750 0.4100 0.3500 0.3550 409,441 -0.01(-2.74%)
Oct 11, 2019 0.3650 0.3650 0.3650 0 +0.04(+14.06%)
Oct 10, 2019 0.3200 0.3250 0.3100 0.3200 93,891 -0.01(-3.03%)
Oct 09, 2019 0.3150 0.3300 0.3100 0.3300 146,381 +0.01(+3.13%)
Oct 08, 2019 0.3300 0.3350 0.3200 0.3200 49,516 -0.02(-5.88%)
Oct 07, 2019 0.3350 0.3400 0.3300 0.3400 92,869 +0.01(+1.49%)
Oct 04, 2019 0.3300 0.3400 0.3300 0.3350 148,239 +0.00(+0.00%)
Oct 03, 2019 0.3400 0.3400 0.3300 0.3350 199,044 -0.01(-1.47%)
Oct 02, 2019 0.3350 0.3400 0.3250 0.3400 429,485 +0.02(+4.62%)
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.