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 (%)
Apr 28, 2023 0.0650 0.0650 0.0650 0.0650 365,045 -0.01(-7.14%)
Apr 27, 2023 0.0650 0.0700 0.0650 0.0700 180,277 +0.00(+0.00%)
Apr 26, 2023 0.0700 0.0750 0.0650 0.0700 149,250 +0.00(+0.00%)
Apr 25, 2023 0.0750 0.0750 0.0650 0.0700 73,125 +0.00(+0.00%)
Apr 24, 2023 0.0700 0.0700 0.0650 0.0700 168,951 +0.01(+7.69%)
Apr 21, 2023 0.0700 0.0700 0.0650 0.0650 285,100 -0.01(-7.14%)
Apr 20, 2023 0.0700 0.0700 0.0700 0.0700 401,540 +0.00(+0.00%)
Apr 19, 2023 0.0700 0.0750 0.0700 0.0700 462,099 -0.00(-6.67%)
Apr 18, 2023 0.0700 0.0750 0.0700 0.0750 127,512 +0.00(+7.14%)
Apr 17, 2023 0.0700 0.0700 0.0700 0.0700 157,835 -0.00(-6.67%)
Apr 14, 2023 0.0750 0.0750 0.0700 0.0750 68,059 +0.00(+0.00%)
Apr 13, 2023 0.0750 0.0750 0.0750 0.0750 214,000 +0.00(+0.00%)
Apr 12, 2023 0.0750 0.0750 0.0650 0.0750 265,312 +0.00(+0.00%)
Apr 11, 2023 0.0750 0.0750 0.0700 0.0750 115,000 +0.00(+7.14%)
Apr 10, 2023 0.0700 0.0700 0.0650 0.0700 108,510 +0.01(+7.69%)
Apr 06, 2023 0.0650 0 -0.01(-7.14%)
Apr 05, 2023 0.0750 0.0750 0.0700 0.0700 715,272 -0.00(-6.67%)
Apr 04, 2023 0.0750 0.0800 0.0750 0.0750 452,021 +0.00(+0.00%)
Apr 03, 2023 0.0750 0.0900 0.0750 0.0750 717,668 +0.00(+0.00%)
Mar 31, 2023 0.0700 0.0750 0.0700 0.0750 320,671 +0.00(+7.14%)
Mar 30, 2023 0.0700 0.0700 0.0650 0.0700 269,510 +0.01(+7.69%)
Mar 29, 2023 0.0650 0.0700 0.0650 0.0650 30,500 -0.01(-7.14%)
Mar 28, 2023 0.0700 0.0700 0.0650 0.0700 171,618 +0.01(+7.69%)
Mar 27, 2023 0.0700 0.0700 0.0650 0.0650 186,141 +0.00(+0.00%)
Mar 24, 2023 0.0700 0.0700 0.0650 0.0650 162,000 -0.01(-7.14%)
Mar 23, 2023 0.0650 0.0700 0.0650 0.0700 51,000 +0.00(+0.00%)
Mar 22, 2023 0.0700 0.0700 0.0600 0.0700 71,442 +0.01(+7.69%)
Mar 21, 2023 0.0700 0.0700 0.0650 0.0650 104,410 -0.01(-7.14%)
Mar 20, 2023 0.0700 0.0700 0.0650 0.0700 70,620 +0.01(+16.67%)
Mar 17, 2023 0.0650 0.0700 0.0600 0.0600 105,102 -0.01(-7.69%)
Mar 16, 2023 0.0650 0.0700 0.0600 0.0650 166,329 +0.00(+0.00%)
Mar 15, 2023 0.0650 0.0650 0.0650 0.0650 308,023 -0.01(-7.14%)
Mar 14, 2023 0.0700 0.0700 0.0650 0.0700 998,683 +0.00(+0.00%)
Mar 13, 2023 0.0700 0.0750 0.0650 0.0700 536,330 -0.00(-6.67%)
Mar 10, 2023 0.0750 0.0750 0.0700 0.0750 445,607 +0.00(+7.14%)
Mar 09, 2023 0.0750 0.0800 0.0700 0.0700 606,973 -0.00(-6.67%)
Mar 08, 2023 0.0800 0.0800 0.0750 0.0750 248,862 -0.01(-6.25%)
Mar 07, 2023 0.0800 0.0800 0.0750 0.0800 313,140 +0.00(+0.00%)
Mar 06, 2023 0.0800 0.0850 0.0750 0.0800 236,757 +0.00(+0.00%)
Mar 03, 2023 0.0800 0.0800 0.0750 0.0800 18,098 +0.00(+0.00%)
Mar 02, 2023 0.0850 0.0900 0.0800 0.0800 481,452 -0.01(-5.88%)
Mar 01, 2023 0.0900 0.0900 0.0850 0.0850 54,038 -0.00(-5.56%)
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%)
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.