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 (%)
Feb 28, 2023 0.0800 0.0900 0.0750 0.0900 626,538 +0.01(+12.50%)
Feb 27, 2023 0.0800 0.0800 0.0750 0.0800 148,908 +0.00(+0.00%)
Feb 24, 2023 0.0750 0.0800 0.0750 0.0800 152,409 +0.00(+0.00%)
Feb 23, 2023 0.0750 0.0800 0.0700 0.0800 676,060 +0.01(+6.67%)
Feb 22, 2023 0.0800 0.0800 0.0700 0.0750 919,950 -0.01(-6.25%)
Feb 21, 2023 0.0850 0.0850 0.0750 0.0800 576,443 -0.01(-5.88%)
Feb 17, 2023 0.0850 0 +0.00(+0.00%)
Feb 16, 2023 0.0900 0.0900 0.0800 0.0850 241,287 +0.00(+0.00%)
Feb 15, 2023 0.0850 0.0900 0.0850 0.0850 127,427 -0.00(-5.56%)
Feb 14, 2023 0.0900 0.0900 0.0900 0.0900 39,501 +0.00(+5.88%)
Feb 13, 2023 0.0850 0.0850 0.0850 0.0850 201,915 +0.01(+6.25%)
Feb 10, 2023 0.0850 0.0850 0.0800 0.0800 124,753 -0.01(-5.88%)
Feb 09, 2023 0.0850 0.0850 0.0850 0.0850 170,412 +0.00(+0.00%)
Feb 08, 2023 0.0900 0.0900 0.0850 0.0850 103,185 -0.00(-5.56%)
Feb 07, 2023 0.0850 0.0900 0.0850 0.0900 89,479 +0.00(+5.88%)
Feb 06, 2023 0.0900 0.0900 0.0850 0.0850 159,636 -0.00(-5.56%)
Feb 03, 2023 0.0950 0.0950 0.0900 0.0900 35,562 -0.01(-5.26%)
Feb 02, 2023 0.0950 0.0950 0.0950 0.0950 10,300 +0.00(+0.00%)
Feb 01, 2023 0.0950 0.1000 0.0900 0.0950 35,520 +0.00(+0.00%)
Jan 31, 2023 0.0950 0.0950 0.0950 0.0950 148,322 +0.00(+0.00%)
Jan 30, 2023 0.0950 0.0950 0.0950 0.0950 152,197 +0.00(+0.00%)
Jan 27, 2023 0.0900 0.0950 0.0900 0.0950 110,300 +0.00(+0.00%)
Jan 26, 2023 0.0900 0.0950 0.0900 0.0950 137,962 +0.01(+5.56%)
Jan 25, 2023 0.0900 0.0900 0.0900 0.0900 461,261 +0.00(+5.88%)
Jan 24, 2023 0.0900 0.0900 0.0850 0.0850 69,295 -0.00(-5.56%)
Jan 23, 2023 0.0850 0.0900 0.0850 0.0900 112,530 +0.00(+0.00%)
Jan 20, 2023 0.0850 0.0900 0.0850 0.0900 425,815 +0.00(+5.88%)
Jan 19, 2023 0.0850 0.0850 0.0800 0.0850 271,478 +0.00(+0.00%)
Jan 18, 2023 0.0850 0.0850 0.0850 0.0850 33,255 +0.00(+0.00%)
Jan 17, 2023 0.0850 0.0950 0.0850 0.0850 578,242 +0.00(+0.00%)
Jan 16, 2023 0.0850 0.0850 0.0800 0.0850 134,734 +0.01(+6.25%)
Jan 13, 2023 0.0800 0.0850 0.0800 0.0800 278,337 +0.00(+0.00%)
Jan 12, 2023 0.0750 0.0800 0.0700 0.0800 668,445 +0.01(+6.67%)
Jan 11, 2023 0.0700 0.0750 0.0700 0.0750 41,441 +0.00(+7.14%)
Jan 10, 2023 0.0800 0.0800 0.0700 0.0700 468,675 -0.01(-12.50%)
Jan 09, 2023 0.0750 0.0800 0.0750 0.0800 58,614 +0.01(+6.67%)
Jan 06, 2023 0.0800 0.0800 0.0750 0.0750 374,626 -0.01(-6.25%)
Jan 05, 2023 0.0800 0.0800 0.0750 0.0800 122,651 +0.00(+0.00%)
Jan 04, 2023 0.0850 0.0850 0.0750 0.0800 579,805 +0.00(+0.00%)
Jan 03, 2023 0.0800 0.0850 0.0800 0.0800 47,793 +0.00(+0.00%)
Dec 30, 2022 0.0800 0 +0.00(+0.00%)
Dec 29, 2022 0.0850 0.0900 0.0800 0.0800 133,110 -0.01(-5.88%)
Dec 28, 2022 0.0800 0.0850 0.0800 0.0850 98,970 +0.00(+0.00%)
Dec 23, 2022 0.0850 0 -0.00(-5.56%)
Dec 22, 2022 0.0850 0.0900 0.0800 0.0900 187,175 +0.01(+12.50%)
Dec 21, 2022 0.0850 0.0850 0.0800 0.0800 39,375 +0.00(+0.00%)
Dec 20, 2022 0.0850 0.0850 0.0800 0.0800 78,863 +0.00(+0.00%)
Dec 19, 2022 0.0850 0.0850 0.0800 0.0800 122,129 -0.01(-5.88%)
Dec 16, 2022 0.0800 0.0850 0.0800 0.0850 118,254 +0.01(+6.25%)
Dec 15, 2022 0.0850 0.0850 0.0800 0.0800 140,700 -0.01(-5.88%)
Dec 14, 2022 0.0850 0.0850 0.0850 0.0850 3,303 +0.00(+0.00%)
Dec 13, 2022 0.0850 0.0850 0.0800 0.0850 220,883 +0.01(+6.25%)
Dec 12, 2022 0.0850 0.0850 0.0750 0.0800 408,233 -0.01(-5.88%)
Dec 09, 2022 0.0800 0.0850 0.0800 0.0850 162,865 +0.01(+6.25%)
Dec 08, 2022 0.0800 0.0800 0.0800 0.0800 18,678 +0.00(+0.00%)
Dec 07, 2022 0.0850 0.0850 0.0800 0.0800 310,489 -0.01(-5.88%)
Dec 06, 2022 0.0800 0.0850 0.0800 0.0850 116,043 +0.01(+6.25%)
Dec 05, 2022 0.0850 0.0850 0.0800 0.0800 272,057 -0.01(-5.88%)
Dec 02, 2022 0.0850 0.0900 0.0800 0.0850 1,104,576 +0.00(+0.00%)
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.