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 (%)
Jan 29, 2021 0.5200 0.6100 0.5100 0.5900 2,259,889 +0.09(+19.19%)
Jan 28, 2021 0.4800 0.5300 0.4800 0.4950 713,739 +0.02(+3.13%)
Jan 27, 2021 0.5100 0.5100 0.4700 0.4800 312,159 -0.03(-5.88%)
Jan 26, 2021 0.5200 0.5300 0.5000 0.5100 217,594 +0.01(+2.00%)
Jan 25, 2021 0.5200 0.5300 0.5000 0.5000 177,552 +0.00(+0.00%)
Jan 22, 2021 0.5100 0.5200 0.4850 0.5000 366,833 +0.01(+1.01%)
Jan 21, 2021 0.5100 0.5100 0.4950 0.4950 146,361 -0.02(-2.94%)
Jan 20, 2021 0.4900 0.5100 0.4850 0.5100 303,989 +0.03(+5.15%)
Jan 19, 2021 0.5100 0.5100 0.4800 0.4850 683,974 +0.00(+0.00%)
Jan 18, 2021 0.5000 0.5200 0.4850 0.4850 462,149 -0.01(-2.02%)
Jan 15, 2021 0.5000 0.5200 0.4850 0.4950 598,539 -0.01(-1.00%)
Jan 14, 2021 0.5000 0.5200 0.4900 0.5000 296,855 +0.01(+1.01%)
Jan 13, 2021 0.5100 0.5200 0.4900 0.4950 402,218 -0.01(-1.00%)
Jan 12, 2021 0.5300 0.5300 0.5000 0.5000 288,159 -0.03(-5.66%)
Jan 11, 2021 0.5500 0.5500 0.5200 0.5300 324,724 -0.02(-3.64%)
Jan 08, 2021 0.5900 0.5900 0.5200 0.5500 578,004 -0.02(-3.51%)
Jan 07, 2021 0.5900 0.5900 0.5700 0.5700 285,659 +0.00(+0.00%)
Jan 06, 2021 0.5800 0.5900 0.5600 0.5700 562,779 +0.01(+1.79%)
Jan 05, 2021 0.5700 0.5800 0.5600 0.5600 467,284 +0.00(+0.00%)
Jan 04, 2021 0.5900 0.6100 0.5500 0.5600 1,312,496 -0.02(-3.45%)
Dec 31, 2020 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 30, 2020 0.5900 0.6000 0.5600 0.5700 1,115,305 -0.01(-1.72%)
Dec 29, 2020 0.5300 0.5900 0.5200 0.5800 1,278,883 +0.09(+19.59%)
Dec 24, 2020 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Dec 23, 2020 0.5200 0.5200 0.4900 0.4900 260,378 -0.02(-3.92%)
Dec 22, 2020 0.5100 0.5200 0.4900 0.5100 223,649 +0.00(+0.00%)
Dec 21, 2020 0.5200 0.5300 0.5000 0.5100 229,471 +0.00(+0.00%)
Dec 18, 2020 0.5400 0.5500 0.4800 0.5100 425,975 -0.03(-5.56%)
Dec 17, 2020 0.5700 0.5700 0.5300 0.5400 541,087 -0.02(-3.57%)
Dec 16, 2020 0.5400 0.5600 0.5400 0.5600 262,657 +0.02(+3.70%)
Dec 15, 2020 0.5300 0.5400 0.5100 0.5400 339,756 +0.03(+5.88%)
Dec 14, 2020 0.5400 0.5400 0.5100 0.5100 181,803 -0.03(-5.56%)
Dec 11, 2020 0.5500 0.5500 0.5300 0.5400 104,913 +0.00(+0.00%)
Dec 10, 2020 0.5600 0.5700 0.5400 0.5400 127,948 -0.01(-1.82%)
Dec 09, 2020 0.5500 0.5600 0.5400 0.5500 53,836 +0.00(+0.00%)
Dec 08, 2020 0.5700 0.5800 0.5400 0.5500 167,910 -0.02(-3.51%)
Dec 07, 2020 0.5700 0.6000 0.5700 0.5700 288,975 +0.00(+0.00%)
Dec 04, 2020 0.6100 0.6100 0.5700 0.5700 260,075 -0.03(-5.00%)
Dec 03, 2020 0.6000 0.6100 0.6000 0.6000 202,269 +0.00(+0.00%)
Dec 02, 2020 0.5800 0.6100 0.5800 0.6000 400,607 +0.01(+1.69%)
Dec 01, 2020 0.5800 0.5900 0.5600 0.5900 275,671 +0.04(+7.27%)
Nov 30, 2020 0.5600 0.5600 0.5300 0.5500 215,050 +0.00(+0.00%)
Nov 27, 2020 0.5400 0.5500 0.5300 0.5500 133,716 +0.00(+0.00%)
Nov 26, 2020 0.5400 0.5600 0.5300 0.5500 72,627 +0.02(+3.77%)
Nov 25, 2020 0.5300 0.5400 0.5200 0.5300 127,160 +0.01(+1.92%)
Nov 24, 2020 0.5500 0.5500 0.5200 0.5200 177,540 -0.02(-3.70%)
Nov 23, 2020 0.5600 0.5600 0.5400 0.5400 134,546 -0.03(-5.26%)
Nov 20, 2020 0.5600 0.5700 0.5500 0.5700 54,439 +0.01(+1.79%)
Nov 19, 2020 0.5600 0.5600 0.5400 0.5600 102,658 -0.01(-1.75%)
Nov 18, 2020 0.5300 0.5800 0.5300 0.5700 297,060 +0.04(+7.55%)
Nov 17, 2020 0.5600 0.5700 0.5200 0.5300 109,335 -0.03(-5.36%)
Nov 16, 2020 0.5400 0.5600 0.5400 0.5600 189,528 +0.03(+5.66%)
Nov 13, 2020 0.5400 0.5400 0.5300 0.5300 49,355 -0.01(-1.85%)
Nov 12, 2020 0.5600 0.5600 0.5400 0.5400 49,371 -0.01(-1.82%)
Nov 11, 2020 0.5700 0.5700 0.5500 0.5500 89,372 -0.02(-3.51%)
Nov 10, 2020 0.5400 0.5800 0.5400 0.5700 84,239 +0.01(+1.79%)
Nov 09, 2020 0.5200 0.5600 0.5200 0.5600 256,615 -0.02(-3.45%)
Nov 06, 2020 0.5500 0.5900 0.5200 0.5800 452,089 +0.03(+5.45%)
Nov 05, 2020 0.4950 0.5500 0.4850 0.5500 558,530 +0.09(+19.57%)
Nov 04, 2020 0.4600 0.4600 0.4500 0.4600 90,229 +0.00(+0.00%)
Nov 03, 2020 0.4600 0.4750 0.4550 0.4600 99,153 +0.01(+1.10%)
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.