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 (%)
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%)
May 01, 2018 0.2400 0.2500 0.2350 0.2350 82,500 -0.01(-4.08%)
Apr 30, 2018 0.2600 0.2600 0.2300 0.2450 235,187 -0.01(-3.92%)
Apr 27, 2018 0.2600 0.2650 0.2550 0.2550 21,644 +0.00(+0.00%)
Apr 26, 2018 0.2650 0.2700 0.2500 0.2550 165,212 -0.01(-1.92%)
Apr 25, 2018 0.2650 0.2700 0.2550 0.2600 53,881 +0.01(+1.96%)
Apr 24, 2018 0.2650 0.2700 0.2550 0.2550 56,869 -0.01(-1.92%)
Apr 23, 2018 0.2750 0.2750 0.2600 0.2600 82,813 -0.02(-7.14%)
Apr 20, 2018 0.2700 0.2800 0.2700 0.2800 44,400 +0.00(+0.00%)
Apr 19, 2018 0.3000 0.3050 0.2700 0.2800 78,564 -0.02(-6.67%)
Apr 18, 2018 0.2900 0.3000 0.2850 0.3000 34,810 +0.04(+15.38%)
Apr 17, 2018 0.2600 0.2800 0.2500 0.2600 75,718 +0.00(+0.00%)
Apr 16, 2018 0.2600 0.2600 0.2500 0.2600 70,104 +0.00(+0.00%)
Apr 13, 2018 0.2650 0.2700 0.2550 0.2600 33,217 +0.00(+0.00%)
Apr 12, 2018 0.2700 0.2700 0.2550 0.2600 102,152 -0.01(-1.89%)
Apr 11, 2018 0.2600 0.3300 0.2600 0.2650 48,701 +0.01(+1.92%)
Apr 10, 2018 0.2600 0.2750 0.2550 0.2600 95,250 -0.01(-3.70%)
Apr 09, 2018 0.3200 0.3600 0.2700 0.2700 140,725 -0.03(-10.00%)
Apr 06, 2018 0.2900 0.3150 0.2800 0.3000 89,775 +0.02(+5.26%)
Apr 05, 2018 0.2350 0.2850 0.2250 0.2850 188,500 +0.03(+14.00%)
Apr 04, 2018 0.2500 0.2650 0.2300 0.2500 255,190 -0.01(-1.96%)
Apr 03, 2018 0.2750 0.2750 0.2400 0.2550 433,659 -0.02(-5.56%)
Apr 02, 2018 0.3000 0.3000 0.2700 0.2700 172,907 -0.02(-8.47%)
Mar 29, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 28, 2018 0.3450 0.3450 0.2850 0.2950 311,215 -0.05(-13.24%)
Mar 27, 2018 0.3550 0.3600 0.3300 0.3400 153,480 +0.00(+0.00%)
Mar 26, 2018 0.3450 0.3600 0.3400 0.3400 91,490 -0.01(-2.86%)
Mar 23, 2018 0.3600 0.3600 0.3400 0.3500 143,943 +0.00(+0.00%)
Mar 22, 2018 0.3500 0.3600 0.3500 0.3500 185,100 +0.00(+0.00%)
Mar 21, 2018 0.3550 0.3600 0.3500 0.3500 152,397 -0.01(-2.78%)
Mar 20, 2018 0.3650 0.3750 0.3600 0.3600 135,164 +0.00(+0.00%)
Mar 19, 2018 0.4100 0.4100 0.3600 0.3600 238,240 -0.04(-8.86%)
Mar 16, 2018 0.3800 0.4000 0.3550 0.3950 357,854 +0.02(+3.95%)
Mar 15, 2018 0.3450 0.3800 0.3400 0.3800 248,016 +0.02(+5.56%)
Mar 14, 2018 0.3800 0.3800 0.3400 0.3600 80,814 +0.01(+1.41%)
Mar 13, 2018 0.3600 0.3750 0.3500 0.3550 60,606 +0.01(+1.43%)
Mar 12, 2018 0.3900 0.3900 0.3500 0.3500 146,675 -0.04(-9.09%)
Mar 09, 2018 0.3700 0.3850 0.3500 0.3850 104,430 +0.04(+10.00%)
Mar 08, 2018 0.3700 0.3800 0.3400 0.3500 129,644 +0.00(+0.00%)
Mar 07, 2018 0.3650 0.3750 0.3500 0.3500 42,235 -0.02(-5.41%)
Mar 06, 2018 0.3800 0.3800 0.3600 0.3700 191,365 -0.02(-5.13%)
Mar 05, 2018 0.4000 0.4200 0.3800 0.3900 154,928 -0.01(-2.50%)
Mar 02, 2018 0.4200 0.4300 0.4000 0.4000 67,725 +0.01(+1.27%)
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.