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 (%)
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%)
Feb 01, 2019 0.5200 0.5300 0.5000 0.5300 126,620 +0.00(+0.00%)
Jan 31, 2019 0.5200 0.5300 0.5100 0.5300 86,880 +0.02(+3.92%)
Jan 30, 2019 0.5100 0.5200 0.5000 0.5100 71,028 +0.02(+4.08%)
Jan 29, 2019 0.5000 0.5200 0.4900 0.4900 84,130 -0.03(-5.77%)
Jan 28, 2019 0.5300 0.5300 0.5100 0.5200 34,600 -0.01(-1.89%)
Jan 25, 2019 0.5100 0.5400 0.5100 0.5300 97,355 +0.00(+0.00%)
Jan 24, 2019 0.5000 0.5300 0.4900 0.5300 109,808 +0.05(+9.28%)
Jan 23, 2019 0.4900 0.5000 0.4800 0.4850 23,650 -0.01(-1.02%)
Jan 22, 2019 0.5000 0.5100 0.4800 0.4900 95,228 -0.02(-3.92%)
Jan 21, 2019 0.5300 0.5300 0.5000 0.5100 113,315 -0.02(-3.77%)
Jan 18, 2019 0.5200 0.5300 0.5000 0.5300 111,280 +0.01(+1.92%)
Jan 17, 2019 0.4900 0.5300 0.4900 0.5200 67,206 +0.02(+4.00%)
Jan 16, 2019 0.5100 0.5100 0.4900 0.5000 89,829 -0.01(-1.96%)
Jan 15, 2019 0.5200 0.5200 0.5000 0.5100 51,968 +0.00(+0.00%)
Jan 14, 2019 0.4950 0.5400 0.4950 0.5100 142,000 +0.01(+2.00%)
Jan 11, 2019 0.5300 0.5300 0.5000 0.5000 74,084 -0.04(-7.41%)
Jan 10, 2019 0.5100 0.5400 0.5000 0.5400 76,631 +0.02(+3.85%)
Jan 09, 2019 0.5100 0.5300 0.4950 0.5200 85,819 -0.01(-1.89%)
Jan 08, 2019 0.5200 0.5300 0.5000 0.5300 97,980 +0.02(+3.92%)
Jan 07, 2019 0.5500 0.5600 0.4900 0.5100 429,707 -0.04(-7.27%)
Jan 04, 2019 0.5100 0.5500 0.5100 0.5500 341,530 +0.05(+10.00%)
Jan 03, 2019 0.5100 0.5200 0.4800 0.5000 278,254 -0.01(-1.96%)
Jan 02, 2019 0.4850 0.5100 0.4850 0.5100 224,745 +0.01(+2.00%)
Dec 31, 2018 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Dec 28, 2018 0.4700 0.4700 0.4600 0.4700 61,450 +0.01(+3.30%)
Dec 27, 2018 0.4500 0.4550 0.4250 0.4550 136,749 +0.01(+1.11%)
Dec 24, 2018 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Dec 21, 2018 0.4100 0.4450 0.3950 0.4400 440,010 +0.04(+11.39%)
Dec 20, 2018 0.4400 0.4400 0.3950 0.3950 498,896 -0.04(-10.23%)
Dec 19, 2018 0.4800 0.4800 0.4400 0.4400 207,732 -0.03(-5.38%)
Dec 18, 2018 0.5000 0.5000 0.4650 0.4650 213,142 -0.03(-7.00%)
Dec 17, 2018 0.5500 0.5500 0.4900 0.5000 342,387 -0.05(-9.09%)
Dec 14, 2018 0.4500 0.5500 0.4400 0.5500 522,941 +0.11(+23.60%)
Dec 13, 2018 0.4800 0.5000 0.4450 0.4450 165,340 -0.03(-6.32%)
Dec 12, 2018 0.4600 0.4950 0.4600 0.4750 67,419 +0.00(+0.00%)
Dec 11, 2018 0.4850 0.5000 0.4600 0.4750 279,794 -0.04(-6.86%)
Dec 10, 2018 0.5100 0.5100 0.4850 0.5100 147,046 +0.01(+2.00%)
Dec 07, 2018 0.5200 0.5200 0.4800 0.5000 633,801 -0.04(-7.41%)
Dec 06, 2018 0.5100 0.5600 0.5100 0.5400 103,476 +0.02(+3.85%)
Dec 05, 2018 0.5400 0.5400 0.5200 0.5200 32,501 +0.00(+0.00%)
Dec 04, 2018 0.5200 0.5400 0.4350 0.5200 314,512 -0.02(-3.70%)
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.