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 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%)
Mar 01, 2019 0.4800 0.5000 0.4800 0.4850 134,328 +0.01(+1.04%)
Feb 28, 2019 0.4700 0.4800 0.4700 0.4800 65,797 +0.01(+2.13%)
Feb 27, 2019 0.4800 0.5000 0.4550 0.4700 232,503 +0.00(+1.08%)
Feb 26, 2019 0.4550 0.4800 0.4550 0.4650 126,614 +0.01(+2.20%)
Feb 25, 2019 0.4900 0.4900 0.4450 0.4550 236,740 -0.03(-7.14%)
Feb 22, 2019 0.4850 0.4900 0.4500 0.4900 303,119 +0.02(+3.16%)
Feb 21, 2019 0.5400 0.5500 0.4700 0.4750 513,326 -0.07(-12.04%)
Feb 20, 2019 0.5600 0.6000 0.5200 0.5400 819,149 -0.01(-1.82%)
Feb 15, 2019 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Feb 14, 2019 0.5400 0.5800 0.5300 0.5400 432,221 +0.01(+1.89%)
Feb 13, 2019 0.5500 0.5500 0.5200 0.5300 164,331 -0.02(-3.64%)
Feb 12, 2019 0.4800 0.5700 0.4800 0.5500 484,234 +0.08(+15.79%)
Feb 11, 2019 0.4900 0.5100 0.4750 0.4750 167,383 -0.01(-1.04%)
Feb 08, 2019 0.4900 0.4900 0.4650 0.4800 45,984 +0.00(+0.00%)
Feb 07, 2019 0.4900 0.4900 0.4800 0.4800 77,938 -0.01(-2.04%)
Feb 06, 2019 0.4950 0.5100 0.4900 0.4900 82,100 -0.02(-3.92%)
Feb 05, 2019 0.5100 0.5100 0.4900 0.5100 111,304 +0.01(+2.00%)
Feb 04, 2019 0.5200 0.5200 0.4850 0.5000 142,815 -0.03(-5.66%)
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.