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, 2019 0.3000 0.3100 0.2850 0.2950 267,225 -0.01(-3.28%)
May 30, 2019 0.3100 0.3150 0.3050 0.3050 94,605 -0.02(-4.69%)
May 29, 2019 0.3100 0.3200 0.3000 0.3200 110,581 +0.02(+6.67%)
May 28, 2019 0.3400 0.3400 0.2850 0.3000 210,620 -0.04(-10.45%)
May 27, 2019 0.3450 0.3450 0.3300 0.3350 52,300 -0.01(-1.47%)
May 24, 2019 0.3300 0.3400 0.3200 0.3400 74,552 +0.01(+3.03%)
May 23, 2019 0.3300 0.3400 0.3300 0.3300 21,057 +0.00(+0.00%)
May 22, 2019 0.3350 0.3350 0.3300 0.3300 12,188 -0.01(-2.94%)
May 21, 2019 0.3400 0.3400 0.3400 0.3400 41,470 +0.00(+0.00%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 16, 2019 0.3400 0.3400 0.3350 0.3400 58,116 +0.01(+1.49%)
May 15, 2019 0.3400 0.3400 0.3350 0.3350 52,278 -0.01(-2.90%)
May 14, 2019 0.3450 0.3450 0.3400 0.3450 23,691 +0.00(+0.00%)
May 13, 2019 0.3550 0.3550 0.3450 0.3450 69,205 -0.02(-4.17%)
May 10, 2019 0.3500 0.3600 0.3450 0.3600 54,894 +0.00(+0.00%)
May 09, 2019 0.3500 0.3650 0.3450 0.3600 79,607 +0.01(+2.86%)
May 08, 2019 0.3550 0.3600 0.3450 0.3500 33,872 +0.01(+1.45%)
May 07, 2019 0.3650 0.3650 0.3450 0.3450 105,475 -0.02(-4.17%)
May 06, 2019 0.3450 0.3700 0.3450 0.3600 97,092 +0.00(+0.00%)
May 03, 2019 0.3300 0.3600 0.3300 0.3600 151,172 +0.03(+9.09%)
May 02, 2019 0.3650 0.3650 0.3300 0.3300 195,934 -0.04(-10.81%)
May 01, 2019 0.3850 0.3850 0.3650 0.3700 108,761 -0.01(-2.63%)
Apr 30, 2019 0.3500 0.3900 0.3400 0.3800 203,575 +0.03(+8.57%)
Apr 29, 2019 0.3400 0.3500 0.3300 0.3500 63,814 +0.01(+1.45%)
Apr 26, 2019 0.3500 0.3500 0.3400 0.3450 45,444 -0.01(-1.43%)
Apr 25, 2019 0.3550 0.3550 0.3450 0.3500 55,300 -0.01(-1.41%)
Apr 24, 2019 0.3400 0.3550 0.3400 0.3550 29,704 +0.02(+7.58%)
Apr 23, 2019 0.3300 0.3350 0.3250 0.3300 58,804 -0.01(-2.94%)
Apr 22, 2019 0.3550 0.3600 0.3350 0.3400 88,467 -0.01(-4.23%)
Apr 18, 2019 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Apr 17, 2019 0.3700 0.3750 0.3450 0.3550 39,151 +0.01(+1.43%)
Apr 16, 2019 0.3700 0.3750 0.3500 0.3500 63,283 -0.03(-6.67%)
Apr 15, 2019 0.3900 0.4050 0.3650 0.3750 137,689 -0.03(-7.41%)
Apr 12, 2019 0.3950 0.4100 0.3900 0.4050 94,582 -0.00(-1.22%)
Apr 11, 2019 0.4100 0.4100 0.3950 0.4100 112,712 +0.00(+1.23%)
Apr 10, 2019 0.3950 0.4100 0.3900 0.4050 167,773 +0.01(+2.53%)
Apr 09, 2019 0.4000 0.4050 0.3800 0.3950 118,911 +0.00(+0.00%)
Apr 08, 2019 0.3700 0.4000 0.3650 0.3950 264,919 +0.03(+8.22%)
Apr 05, 2019 0.3450 0.3700 0.3350 0.3650 480,887 +0.02(+7.35%)
Apr 04, 2019 0.3400 0.3400 0.3300 0.3400 63,699 +0.02(+4.62%)
Apr 03, 2019 0.3300 0.3350 0.3250 0.3250 65,841 +0.00(+0.00%)
Apr 02, 2019 0.3150 0.3250 0.3150 0.3250 55,502 +0.01(+1.56%)
Apr 01, 2019 0.3300 0.3350 0.3150 0.3200 116,498 -0.01(-1.54%)
Mar 29, 2019 0.3500 0.3500 0.3200 0.3250 108,622 -0.02(-5.80%)
Mar 28, 2019 0.3700 0.3700 0.3300 0.3450 136,520 -0.02(-4.17%)
Mar 27, 2019 0.3600 0.3650 0.3500 0.3600 219,992 -0.01(-1.37%)
Mar 26, 2019 0.3750 0.3750 0.3550 0.3650 192,585 -0.02(-3.95%)
Mar 25, 2019 0.3850 0.3850 0.3700 0.3800 89,660 -0.01(-1.30%)
Mar 22, 2019 0.3900 0.4050 0.3800 0.3850 134,730 -0.02(-3.75%)
Mar 21, 2019 0.3850 0.4000 0.3800 0.4000 105,207 +0.02(+5.26%)
Mar 20, 2019 0.3900 0.3950 0.3800 0.3800 124,885 +0.00(+0.00%)
Mar 19, 2019 0.3800 0.3900 0.3600 0.3800 274,564 +0.01(+2.70%)
Mar 18, 2019 0.3800 0.4000 0.3700 0.3700 644,975 -0.04(-8.64%)
Mar 15, 2019 0.4250 0.4350 0.4000 0.4050 433,683 -0.03(-7.95%)
Mar 14, 2019 0.4150 0.4400 0.4050 0.4400 120,059 +0.02(+3.53%)
Mar 13, 2019 0.4200 0.4300 0.4100 0.4250 198,626 -0.01(-2.30%)
Mar 12, 2019 0.4350 0.4350 0.4250 0.4350 57,355 +0.00(+0.00%)
Mar 11, 2019 0.4450 0.4500 0.4350 0.4350 16,360 +0.00(+0.00%)
Mar 08, 2019 0.4300 0.4650 0.4150 0.4350 104,851 +0.01(+1.16%)
Mar 07, 2019 0.4500 0.4500 0.4200 0.4300 248,073 -0.02(-4.44%)
Mar 06, 2019 0.4600 0.4650 0.4500 0.4500 96,794 -0.01(-1.10%)
Mar 05, 2019 0.4650 0.4800 0.4550 0.4550 118,194 -0.03(-6.19%)
Mar 04, 2019 0.5000 0.5000 0.4750 0.4850 142,533 +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.