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

Takara Res Inc (TSV: CCW )

N/A 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 (%)
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%)
Aug 04, 2020 0.6200 0.6400 0.6100 0.6200 857,055 +0.03(+5.08%)
Jul 31, 2020 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Jul 30, 2020 0.5700 0.5800 0.5500 0.5700 431,708 +0.01(+1.79%)
Jul 29, 2020 0.6000 0.6000 0.5500 0.5600 392,438 -0.04(-6.67%)
Jul 28, 2020 0.5800 0.6100 0.5800 0.6000 295,719 +0.00(+0.00%)
Jul 27, 2020 0.6300 0.6300 0.5600 0.6000 833,703 -0.01(-1.64%)
Jul 24, 2020 0.6000 0.6300 0.5600 0.6100 688,617 +0.02(+3.39%)
Jul 23, 2020 0.6300 0.6300 0.5800 0.5900 451,381 -0.02(-3.28%)
Jul 22, 2020 0.6500 0.6900 0.6100 0.6100 1,030,935 -0.03(-4.69%)
Jul 21, 2020 0.6500 0.6700 0.6200 0.6400 1,146,400 +0.00(+0.00%)
Jul 20, 2020 0.6000 0.6400 0.6000 0.6400 463,543 +0.06(+10.34%)
Jul 17, 2020 0.6000 0.6200 0.5800 0.5800 180,993 +0.00(+0.00%)
Jul 16, 2020 0.5900 0.5900 0.5800 0.5800 46,485 -0.01(-1.69%)
Jul 15, 2020 0.5800 0.6000 0.5700 0.5900 77,997 +0.02(+3.51%)
Jul 14, 2020 0.5900 0.6000 0.5700 0.5700 181,981 -0.02(-3.39%)
Jul 13, 2020 0.6100 0.6300 0.5900 0.5900 338,469 -0.01(-1.67%)
Jul 10, 2020 0.6300 0.6300 0.5800 0.6000 376,127 -0.04(-6.25%)
Jul 09, 2020 0.6600 0.6600 0.6000 0.6400 326,200 -0.03(-4.48%)
Jul 08, 2020 0.6200 0.6700 0.6200 0.6700 942,853 +0.05(+8.06%)
Jul 07, 2020 0.5600 0.6300 0.5600 0.6200 470,383 +0.05(+8.77%)
Jul 06, 2020 0.5600 0.5900 0.5600 0.5700 223,559 +0.02(+3.64%)
Jul 03, 2020 0.5500 0.5600 0.5400 0.5500 109,025 +0.00(+0.00%)
Jul 02, 2020 0.5700 0.5900 0.5500 0.5500 391,237 -0.02(-3.51%)
Jun 30, 2020 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Jun 29, 2020 0.5300 0.5400 0.5100 0.5200 87,942 +0.01(+1.96%)
Jun 26, 2020 0.5500 0.5500 0.5100 0.5100 315,767 -0.04(-7.27%)
Jun 25, 2020 0.5300 0.5500 0.5200 0.5500 147,461 +0.02(+3.77%)
Jun 24, 2020 0.5500 0.5600 0.5100 0.5300 281,359 -0.02(-3.64%)
Jun 23, 2020 0.5100 0.5600 0.5100 0.5500 284,591 +0.04(+7.84%)
Jun 22, 2020 0.5000 0.5100 0.5000 0.5100 75,309 +0.03(+5.15%)
Jun 19, 2020 0.5300 0.5300 0.4850 0.4850 390,250 -0.03(-4.90%)
Jun 18, 2020 0.5500 0.5600 0.5100 0.5100 137,903 -0.04(-7.27%)
Jun 17, 2020 0.5500 0.5500 0.5100 0.5500 431,622 +0.00(+0.00%)
Jun 16, 2020 0.5600 0.5800 0.5400 0.5500 331,735 -0.03(-5.17%)
Jun 15, 2020 0.5200 0.5800 0.5000 0.5800 317,407 +0.06(+11.54%)
Jun 12, 2020 0.5200 0.5400 0.5200 0.5200 275,768 +0.00(+0.00%)
Jun 11, 2020 0.5200 0.5400 0.5100 0.5200 239,382 +0.00(+0.00%)
Jun 10, 2020 0.5300 0.5400 0.5100 0.5200 92,961 -0.02(-3.70%)
Jun 09, 2020 0.5300 0.5500 0.5100 0.5400 222,232 +0.02(+3.85%)
Jun 08, 2020 0.4900 0.5200 0.4750 0.5200 212,592 +0.05(+9.47%)
Jun 05, 2020 0.4700 0.4900 0.4700 0.4750 128,838 +0.01(+1.06%)
Jun 04, 2020 0.4950 0.5000 0.4650 0.4700 411,832 -0.03(-6.00%)
Jun 03, 2020 0.5300 0.5300 0.5000 0.5000 132,936 -0.03(-5.66%)
Jun 02, 2020 0.5600 0.5600 0.5200 0.5300 264,186 -0.05(-8.62%)
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.