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 (%)
Jul 31, 2018 0.8300 0.9000 0.7800 0.8000 1,379,826 -0.02(-2.44%)
Jul 30, 2018 0.8000 0.8400 0.7900 0.8200 776,838 +0.00(+0.00%)
Jul 27, 2018 0.7400 0.8200 0.7000 0.8200 1,881,914 +0.07(+9.33%)
Jul 26, 2018 0.7300 0.7700 0.6700 0.7500 568,165 +0.04(+5.63%)
Jul 25, 2018 0.7600 0.7700 0.7100 0.7100 315,998 -0.06(-7.79%)
Jul 24, 2018 0.7400 0.7700 0.7400 0.7700 161,860 +0.05(+6.94%)
Jul 23, 2018 0.7900 0.7900 0.7100 0.7200 546,944 -0.07(-8.86%)
Jul 20, 2018 0.8000 0.8000 0.7700 0.7900 554,180 -0.01(-1.25%)
Jul 19, 2018 0.8000 0.8200 0.7800 0.8000 544,987 +0.00(+0.00%)
Jul 18, 2018 0.7900 0.8100 0.7400 0.8000 851,785 +0.02(+2.56%)
Jul 17, 2018 0.7900 0.8200 0.7400 0.7800 495,823 -0.01(-1.27%)
Jul 16, 2018 0.8200 0.8500 0.7600 0.7900 603,883 -0.01(-1.25%)
Jul 13, 2018 0.7400 0.8300 0.7300 0.8000 1,021,169 +0.06(+8.11%)
Jul 12, 2018 0.7000 0.7400 0.6700 0.7400 484,546 +0.04(+5.71%)
Jul 11, 2018 0.7200 0.7200 0.6800 0.7000 288,124 -0.02(-2.78%)
Jul 10, 2018 0.7200 0.7400 0.7200 0.7200 238,361 +0.00(+0.00%)
Jul 09, 2018 0.7400 0.7400 0.7000 0.7200 463,966 -0.04(-5.26%)
Jul 06, 2018 0.7500 0.7700 0.7300 0.7600 359,039 +0.02(+2.70%)
Jul 05, 2018 0.7500 0.7500 0.7000 0.7400 537,426 -0.03(-3.90%)
Jul 04, 2018 0.7700 0.8000 0.7300 0.7700 596,795 +0.02(+2.67%)
Jul 03, 2018 0.7600 0.7900 0.7100 0.7500 826,078 +0.00(+0.00%)
Jun 29, 2018 0.7500 0.7500 0.7500 0 +0.08(+11.94%)
Jun 28, 2018 0.5800 0.6800 0.5800 0.6700 1,024,286 +0.11(+19.64%)
Jun 27, 2018 0.5800 0.6000 0.5400 0.5600 234,850 -0.02(-3.45%)
Jun 26, 2018 0.6100 0.6300 0.5300 0.5800 472,378 -0.02(-3.33%)
Jun 25, 2018 0.6300 0.6900 0.5800 0.6000 916,110 -0.03(-4.76%)
Jun 22, 2018 0.5000 0.6500 0.4900 0.6300 761,409 +0.13(+26.00%)
Jun 21, 2018 0.4850 0.5000 0.4550 0.5000 206,642 +0.02(+4.17%)
Jun 20, 2018 0.4850 0.5100 0.4800 0.4800 177,734 -0.02(-4.00%)
Jun 19, 2018 0.5300 0.4800 0.5000 271,691 -0.02(-3.85%)
Jun 18, 2018 0.4850 0.5400 0.4800 0.5200 616,567 +0.03(+6.12%)
Jun 15, 2018 0.4850 0.4500 0.4900 284,339 +0.01(+1.03%)
Jun 14, 2018 0.4800 0.4950 0.4700 0.4850 155,164 -0.01(-1.02%)
Jun 13, 2018 0.4700 0.4950 0.4700 0.4900 308,764 +0.05(+11.36%)
Jun 12, 2018 0.4900 0.4900 0.4250 0.4400 201,338 -0.03(-7.37%)
Jun 11, 2018 0.4650 0.4900 0.4650 0.4750 218,544 +0.01(+1.06%)
Jun 08, 2018 0.4750 0.4850 0.4100 0.4700 350,710 +0.01(+3.30%)
Jun 07, 2018 0.4500 0.4600 0.4500 0.4550 252,489 +0.02(+4.60%)
Jun 06, 2018 0.4350 0.4350 0.4200 0.4350 226,877 +0.01(+2.35%)
Jun 05, 2018 0.4650 0.4650 0.4250 0.4250 399,625 -0.04(-8.60%)
Jun 04, 2018 0.4700 0.4850 0.4300 0.4650 510,321 +0.02(+3.33%)
Jun 01, 2018 0.4100 0.4500 0.4100 0.4500 644,118 +0.04(+9.76%)
May 31, 2018 0.3850 0.4100 0.3600 0.4100 671,811 +0.03(+9.33%)
May 30, 2018 0.3550 0.3850 0.3500 0.3750 345,700 +0.04(+13.64%)
May 29, 2018 0.3600 0.3600 0.3300 0.3300 58,195 -0.03(-8.33%)
May 28, 2018 0.3700 0.3800 0.3400 0.3600 288,069 -0.01(-1.37%)
May 25, 2018 0.3400 0.3750 0.3400 0.3650 456,471 +0.02(+7.35%)
May 24, 2018 0.3200 0.3600 0.3100 0.3400 343,292 +0.02(+6.25%)
May 23, 2018 0.2900 0.3200 0.2800 0.3200 332,000 +0.03(+10.34%)
May 22, 2018 0.3050 0.3050 0.2900 0.2900 169,727 -0.01(-3.33%)
May 18, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
May 17, 2018 0.2850 0.2900 0.2800 0.2900 46,037 +0.02(+7.41%)
May 16, 2018 0.2900 0.2900 0.2700 0.2700 29,719 -0.01(-5.26%)
May 15, 2018 0.2800 0.2900 0.2700 0.2850 190,986 +0.00(+1.79%)
May 14, 2018 0.3050 0.3050 0.2800 0.2800 66,780 -0.01(-3.45%)
May 11, 2018 0.2700 0.3050 0.2700 0.2900 304,211 +0.02(+7.41%)
May 10, 2018 0.2400 0.2800 0.2300 0.2700 144,006 +0.04(+17.39%)
May 09, 2018 0.2200 0.2500 0.2200 0.2300 128,718 +0.00(+0.00%)
May 08, 2018 0.2100 0.2300 0.2100 0.2300 9,600 +0.00(+0.00%)
May 07, 2018 0.2200 0.2300 0.2000 0.2300 145,486 +0.02(+9.52%)
May 04, 2018 0.2250 0.2250 0.1900 0.2100 515,736 -0.02(-6.67%)
May 03, 2018 0.2400 0.2400 0.2100 0.2250 127,674 -0.01(-2.17%)
May 02, 2018 0.2350 0.2500 0.2300 0.2300 42,203 -0.00(-2.13%)
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.