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 (%)
Oct 31, 2022 0.0950 0.0950 0.0900 0.0950 228,650 +0.01(+11.76%)
Oct 28, 2022 0.0900 0.0900 0.0850 0.0850 122,322 -0.00(-5.56%)
Oct 27, 2022 0.0900 0.0900 0.0850 0.0900 72,280 +0.00(+0.00%)
Oct 26, 2022 0.0900 0.0900 0.0850 0.0900 440,138 +0.00(+0.00%)
Oct 25, 2022 0.0850 0.0900 0.0850 0.0900 25,399 +0.00(+5.88%)
Oct 24, 2022 0.0950 0.0950 0.0850 0.0850 643,357 -0.01(-10.53%)
Oct 21, 2022 0.0900 0.0950 0.0900 0.0950 3,562 +0.00(+0.00%)
Oct 20, 2022 0.1000 0.1000 0.0900 0.0950 89,206 -0.01(-5.00%)
Oct 19, 2022 0.0900 0.1000 0.0900 0.1000 158,623 +0.01(+5.26%)
Oct 18, 2022 0.0950 0.0950 0.0950 0.0950 30,159 +0.00(+0.00%)
Oct 17, 2022 0.0950 0.1050 0.0950 0.0950 184,212 -0.01(-5.00%)
Oct 14, 2022 0.0950 0.1000 0.0950 0.1000 132,381 +0.01(+5.26%)
Oct 13, 2022 0.1000 0.1000 0.0950 0.0950 157,278 -0.01(-5.00%)
Oct 12, 2022 0.1000 0.1050 0.0950 0.1000 311,134 -0.00(-4.76%)
Oct 11, 2022 0.1100 0.1100 0.1050 0.1050 189,089 +0.00(+0.00%)
Oct 07, 2022 0.1050 0 -0.01(-4.55%)
Oct 06, 2022 0.1050 0.1100 0.1050 0.1100 23,210 +0.00(+0.00%)
Oct 05, 2022 0.1100 0.1150 0.1050 0.1100 169,212 +0.00(+0.00%)
Oct 04, 2022 0.1000 0.1150 0.1000 0.1100 423,609 +0.01(+10.00%)
Oct 03, 2022 0.0900 0.1000 0.0900 0.1000 356,786 +0.01(+11.11%)
Sep 30, 2022 0.0900 0.0950 0.0850 0.0900 205,976 +0.00(+0.00%)
Sep 29, 2022 0.0900 0.0900 0.0900 0.0900 115,306 +0.00(+0.00%)
Sep 28, 2022 0.0900 0.0900 0.0850 0.0900 100,818 +0.00(+0.00%)
Sep 27, 2022 0.0900 0.0900 0.0800 0.0900 595,887 +0.00(+0.00%)
Sep 26, 2022 0.1000 0.1000 0.0900 0.0900 195,349 -0.01(-5.26%)
Sep 23, 2022 0.1000 0.1000 0.0900 0.0950 175,142 -0.01(-5.00%)
Sep 22, 2022 0.1000 0.1050 0.0950 0.1000 210,322 +0.00(+0.00%)
Sep 21, 2022 0.1000 0.1000 0.0950 0.1000 118,471 +0.01(+5.26%)
Sep 20, 2022 0.1000 0.1100 0.0950 0.0950 339,485 -0.01(-5.00%)
Sep 19, 2022 0.1150 0.1150 0.1000 0.1000 678,190 -0.01(-13.04%)
Sep 16, 2022 0.1100 0.1150 0.1050 0.1150 507,532 +0.01(+4.55%)
Sep 15, 2022 0.1000 0.1200 0.1000 0.1100 944,133 +0.01(+15.79%)
Sep 14, 2022 0.0950 0.1000 0.0950 0.0950 690,864 +0.01(+5.56%)
Sep 13, 2022 0.0900 0.0900 0.0850 0.0900 151,976 +0.00(+0.00%)
Sep 12, 2022 0.0800 0.1000 0.0800 0.0900 1,976,305 -0.01(-10.00%)
Sep 09, 2022 0.0950 0.1000 0.0950 0.1000 17,108 +0.01(+5.26%)
Sep 08, 2022 0.1050 0.1050 0.0950 0.0950 66,179 -0.01(-5.00%)
Sep 07, 2022 0.1050 0.1050 0.1000 0.1000 71,746 +0.00(+0.00%)
Sep 06, 2022 0.1050 0.1050 0.0950 0.1000 268,969 -0.00(-4.76%)
Sep 02, 2022 0.1050 0 +0.00(+5.00%)
Sep 01, 2022 0.1000 0.1100 0.1000 0.1000 86,285 -0.00(-4.76%)
Aug 31, 2022 0.1100 0.1100 0.1000 0.1050 263,706 -0.01(-4.55%)
Aug 30, 2022 0.1100 0.1100 0.1100 0.1100 3,421 +0.00(+0.00%)
Aug 29, 2022 0.1200 0.1200 0.1100 0.1100 202,891 -0.01(-8.33%)
Aug 26, 2022 0.1200 0.1200 0.1150 0.1200 73,253 +0.00(+0.00%)
Aug 25, 2022 0.1200 0.1200 0.1150 0.1200 31,382 +0.00(+0.00%)
Aug 24, 2022 0.1200 0.1200 0.1150 0.1200 131,681 +0.00(+0.00%)
Aug 23, 2022 0.1200 0.1200 0.1150 0.1200 33,890 +0.00(+4.35%)
Aug 22, 2022 0.1100 0.1200 0.1100 0.1150 146,536 +0.00(+0.00%)
Aug 19, 2022 0.1150 0.1200 0.1100 0.1150 117,115 +0.01(+4.55%)
Aug 18, 2022 0.1100 0.1100 0.1050 0.1100 394,798 -0.01(-4.35%)
Aug 17, 2022 0.1200 0.1200 0.1150 0.1150 318,551 +0.00(+0.00%)
Aug 16, 2022 0.1200 0.1200 0.1150 0.1150 99,499 -0.00(-4.17%)
Aug 15, 2022 0.1200 0.1200 0.1150 0.1200 407,403 -0.01(-4.00%)
Aug 12, 2022 0.1300 0.1300 0.1200 0.1250 115,754 -0.01(-3.85%)
Aug 11, 2022 0.1250 0.1300 0.1250 0.1300 735,026 +0.01(+4.00%)
Aug 10, 2022 0.1250 0.1250 0.1200 0.1250 131,630 +0.00(+0.00%)
Aug 09, 2022 0.1250 0.1250 0.1200 0.1250 90,016 +0.00(+0.00%)
Aug 08, 2022 0.1300 0.1300 0.1200 0.1250 575,303 -0.01(-3.85%)
Aug 05, 2022 0.1350 0.1350 0.1250 0.1300 124,290 +0.00(+0.00%)
Aug 04, 2022 0.1300 0.1350 0.1300 0.1300 55,670 -0.01(-3.70%)
Aug 03, 2022 0.1350 0.1350 0.1300 0.1350 7,301 +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.