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 (%)
Aug 31, 2021 0.3150 0.3400 0.3150 0.3350 253,133 +0.03(+8.06%)
Aug 30, 2021 0.3250 0.3250 0.3000 0.3100 55,408 +0.01(+1.64%)
Aug 27, 2021 0.3200 0.3200 0.3050 0.3050 386,350 -0.02(-4.69%)
Aug 26, 2021 0.3350 0.3350 0.3200 0.3200 176,375 -0.02(-5.88%)
Aug 25, 2021 0.3250 0.3400 0.3150 0.3400 207,503 +0.02(+4.62%)
Aug 24, 2021 0.3400 0.3400 0.3150 0.3250 269,502 -0.01(-2.99%)
Aug 23, 2021 0.3150 0.3350 0.3150 0.3350 65,106 +0.02(+6.35%)
Aug 20, 2021 0.3150 0.3200 0.3100 0.3150 43,549 +0.00(+0.00%)
Aug 19, 2021 0.3150 0.3200 0.3150 0.3150 14,410 +0.00(+0.00%)
Aug 18, 2021 0.3300 0.3300 0.3100 0.3150 263,466 -0.02(-4.55%)
Aug 17, 2021 0.3400 0.3400 0.3200 0.3300 43,830 +0.00(+0.00%)
Aug 16, 2021 0.3300 0.3350 0.3150 0.3300 76,450 +0.02(+4.76%)
Aug 13, 2021 0.3100 0.3150 0.3100 0.3150 234,365 +0.01(+1.61%)
Aug 12, 2021 0.3200 0.3200 0.3000 0.3100 305,259 -0.01(-1.59%)
Aug 11, 2021 0.3300 0.3300 0.3150 0.3150 140,728 -0.02(-4.55%)
Aug 10, 2021 0.3200 0.3300 0.3150 0.3300 179,809 +0.01(+3.13%)
Aug 09, 2021 0.3200 0.3400 0.3100 0.3200 316,866 +0.00(+0.00%)
Aug 06, 2021 0.3300 0.3300 0.3200 0.3200 260,393 -0.01(-3.03%)
Aug 05, 2021 0.3400 0.3400 0.3250 0.3300 95,353 -0.01(-2.94%)
Aug 04, 2021 0.3500 0.3550 0.3400 0.3400 118,821 -0.01(-4.23%)
Aug 03, 2021 0.3600 0.3600 0.3400 0.3550 66,463 -0.01(-1.39%)
Jul 30, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 29, 2021 0.3400 0.3600 0.3350 0.3600 200,213 +0.03(+9.09%)
Jul 28, 2021 0.3350 0.3400 0.3300 0.3300 179,044 +0.00(+0.00%)
Jul 27, 2021 0.3300 0.3350 0.3300 0.3300 82,614 +0.01(+1.54%)
Jul 26, 2021 0.3300 0.3300 0.3250 0.3250 447,340 -0.01(-2.99%)
Jul 23, 2021 0.3350 0.3450 0.3300 0.3350 213,901 -0.01(-2.90%)
Jul 22, 2021 0.3400 0.3450 0.3350 0.3450 202,508 +0.00(+1.47%)
Jul 21, 2021 0.3500 0.3500 0.3400 0.3400 223,464 -0.01(-2.86%)
Jul 20, 2021 0.3500 0.3500 0.3400 0.3500 41,644 +0.00(+0.00%)
Jul 19, 2021 0.3500 0.3550 0.3200 0.3500 512,306 -0.01(-1.41%)
Jul 16, 2021 0.3700 0.3700 0.3550 0.3550 165,394 -0.01(-2.74%)
Jul 15, 2021 0.3850 0.3850 0.3600 0.3650 118,966 -0.02(-5.19%)
Jul 14, 2021 0.3750 0.3850 0.3750 0.3850 81,983 +0.02(+4.05%)
Jul 13, 2021 0.3800 0.3900 0.3550 0.3700 337,840 -0.02(-5.13%)
Jul 12, 2021 0.3900 0.3900 0.3850 0.3900 88,804 +0.00(+0.00%)
Jul 09, 2021 0.3900 0.4000 0.3900 0.3900 16,301 +0.00(+0.00%)
Jul 08, 2021 0.4100 0.4100 0.3850 0.3900 247,850 -0.02(-4.88%)
Jul 07, 2021 0.4100 0.4150 0.4000 0.4100 124,489 -0.01(-1.20%)
Jul 06, 2021 0.3950 0.4150 0.3950 0.4150 203,299 +0.02(+5.06%)
Jul 05, 2021 0.4000 0.4000 0.3900 0.3950 109,544 -0.01(-1.25%)
Jul 02, 2021 0.4000 0.4000 0.3950 0.4000 209,471 +0.00(+0.00%)
Jun 30, 2021 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Jun 29, 2021 0.4000 0.4000 0.3950 0.3950 128,475 -0.01(-1.25%)
Jun 28, 2021 0.4000 0.4000 0.3950 0.4000 114,076 +0.01(+1.27%)
Jun 25, 2021 0.3950 0.4000 0.3950 0.3950 70,334 -0.01(-1.25%)
Jun 24, 2021 0.3950 0.4030 0.3950 0.4000 46,037 +0.00(+0.00%)
Jun 23, 2021 0.4100 0.4100 0.3900 0.4000 132,861 +0.00(+0.00%)
Jun 22, 2021 0.4200 0.4200 0.4000 0.4000 161,507 -0.02(-4.76%)
Jun 21, 2021 0.4300 0.4300 0.4100 0.4200 197,719 -0.01(-2.33%)
Jun 18, 2021 0.4350 0.4350 0.4250 0.4300 143,529 +0.01(+2.38%)
Jun 17, 2021 0.4250 0.4250 0.4050 0.4200 481,952 -0.03(-5.62%)
Jun 16, 2021 0.4000 0.4550 0.3900 0.4450 1,284,563 +0.04(+8.54%)
Jun 15, 2021 0.4100 0.4100 0.4000 0.4100 56,080 +0.01(+2.50%)
Jun 14, 2021 0.4000 0.4100 0.4000 0.4000 59,901 +0.01(+2.56%)
Jun 11, 2021 0.4050 0.4050 0.3900 0.3900 84,553 +0.00(+0.00%)
Jun 10, 2021 0.4100 0.4200 0.3900 0.3900 146,944 -0.02(-4.88%)
Jun 09, 2021 0.4150 0.4150 0.4050 0.4100 96,179 +0.00(+0.00%)
Jun 08, 2021 0.4300 0.4300 0.4000 0.4100 115,340 -0.02(-4.65%)
Jun 07, 2021 0.4350 0.4350 0.4250 0.4300 131,333 -0.01(-1.15%)
Jun 04, 2021 0.4150 0.4350 0.4150 0.4350 121,577 +0.03(+6.10%)
Jun 03, 2021 42.00 0.4200 0.4000 0.4100 9,470,700 -0.01(-1.20%)
Jun 02, 2021 0.4300 0.4300 0.4100 0.4150 76,586 -0.01(-1.19%)
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.