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, 2020 0.4600 0.4600 0.3900 0.4000 705,895 -0.11(-21.57%)
Feb 27, 2020 0.5500 0.5500 0.4600 0.5100 334,155 -0.04(-7.27%)
Feb 26, 2020 0.5600 0.5600 0.5200 0.5500 259,908 -0.01(-1.79%)
Feb 25, 2020 0.6200 0.6200 0.5500 0.5600 287,747 -0.06(-9.68%)
Feb 24, 2020 0.6200 0.6400 0.6200 0.6200 130,512 -0.02(-3.13%)
Feb 21, 2020 0.6200 0.6400 0.6100 0.6400 273,264 +0.02(+3.23%)
Feb 20, 2020 0.6000 0.6200 0.5800 0.6200 203,753 +0.01(+1.64%)
Feb 19, 2020 0.5800 0.6100 0.5700 0.6100 115,291 +0.04(+7.02%)
Feb 18, 2020 0.5900 0.6000 0.5600 0.5700 97,130 -0.02(-3.39%)
Feb 14, 2020 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Feb 13, 2020 0.5700 0.5900 0.5400 0.5600 425,723 -0.02(-3.45%)
Feb 12, 2020 0.5900 0.6100 0.5800 0.5800 117,578 -0.02(-3.33%)
Feb 11, 2020 0.6200 0.6400 0.6000 0.6000 111,438 -0.01(-1.64%)
Feb 10, 2020 0.6100 0.6100 0.6000 0.6100 38,005 -0.01(-1.61%)
Feb 07, 2020 0.6100 0.6200 0.6100 0.6200 47,576 -0.02(-3.13%)
Feb 06, 2020 0.6000 0.6400 0.5800 0.6400 300,247 +0.05(+8.47%)
Feb 05, 2020 0.5900 0.6000 0.5900 0.5900 80,629 -0.02(-3.28%)
Feb 04, 2020 0.6300 0.6300 0.5700 0.6100 334,003 -0.02(-3.17%)
Feb 03, 2020 0.6400 0.6400 0.6200 0.6300 138,991 -0.01(-1.56%)
Jan 31, 2020 0.6700 0.6700 0.6300 0.6400 122,996 -0.03(-4.48%)
Jan 30, 2020 0.6600 0.6700 0.6500 0.6700 259,656 +0.00(+0.00%)
Jan 29, 2020 0.6800 0.6900 0.6400 0.6700 92,193 -0.02(-2.90%)
Jan 28, 2020 0.6500 0.6900 0.6500 0.6900 104,791 +0.04(+6.15%)
Jan 27, 2020 0.7100 0.7100 0.6400 0.6500 560,015 -0.05(-7.14%)
Jan 24, 2020 0.6800 0.7000 0.6800 0.7000 120,747 +0.02(+2.94%)
Jan 23, 2020 0.6900 0.7000 0.6700 0.6800 370,274 +0.00(+0.00%)
Jan 22, 2020 0.7200 0.7200 0.6800 0.6800 382,695 -0.04(-5.56%)
Jan 21, 2020 0.6800 0.7200 0.6500 0.7200 550,325 +0.06(+9.09%)
Jan 20, 2020 0.6900 0.7000 0.6600 0.6600 254,791 -0.03(-4.35%)
Jan 17, 2020 0.6500 0.6900 0.6200 0.6900 367,820 +0.04(+6.15%)
Jan 16, 2020 0.6400 0.6700 0.6400 0.6500 143,667 -0.02(-2.99%)
Jan 15, 2020 0.6500 0.6700 0.6000 0.6700 329,503 +0.02(+3.08%)
Jan 14, 2020 0.6900 0.7000 0.6500 0.6500 268,406 -0.03(-4.41%)
Jan 13, 2020 0.6900 0.7300 0.6500 0.6800 1,174,672 -0.01(-1.45%)
Jan 10, 2020 0.6900 0.6900 0.6700 0.6900 554,856 +0.04(+6.15%)
Jan 09, 2020 0.6800 0.6800 0.5700 0.6500 537,911 -0.04(-5.80%)
Jan 08, 2020 0.6900 0.6900 0.6700 0.6900 91,872 +0.01(+1.47%)
Jan 07, 2020 0.7100 0.7100 0.6700 0.6800 845,544 -0.03(-4.23%)
Jan 06, 2020 0.6800 0.7100 0.6600 0.7100 458,221 +0.05(+7.58%)
Jan 03, 2020 0.6600 0.7100 0.6600 0.6600 1,324,641 +0.00(+0.00%)
Jan 02, 2020 0.6300 0.6600 0.6100 0.6600 231,990 +0.03(+4.76%)
Dec 31, 2019 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Dec 30, 2019 0.6400 0.6600 0.6300 0.6400 450,299 +0.01(+1.59%)
Dec 27, 2019 0.6400 0.6700 0.6200 0.6300 576,889 +0.01(+1.61%)
Dec 24, 2019 0.6200 0.6200 0.6200 0 -0.04(-6.06%)
Dec 23, 2019 0.6100 0.6600 0.5800 0.6600 1,446,513 +0.12(+22.22%)
Dec 20, 2019 0.5000 0.5400 0.4800 0.5400 733,508 +0.04(+8.00%)
Dec 19, 2019 0.5100 0.5200 0.4950 0.5000 236,320 +0.01(+2.04%)
Dec 18, 2019 0.5300 0.5300 0.4850 0.4900 423,578 -0.04(-7.55%)
Dec 17, 2019 0.5000 0.5400 0.4950 0.5300 543,860 +0.04(+8.16%)
Dec 16, 2019 0.4500 0.4950 0.4500 0.4900 664,360 +0.05(+11.36%)
Dec 13, 2019 0.4250 0.4400 0.4100 0.4400 1,127,333 +0.02(+4.76%)
Dec 12, 2019 0.4200 0.4200 0.4200 0.4200 6,326 +0.01(+1.20%)
Dec 11, 2019 0.4100 0.4150 0.4100 0.4150 64,033 +0.01(+1.22%)
Dec 10, 2019 0.4250 0.4250 0.4100 0.4100 271,139 -0.01(-1.20%)
Dec 09, 2019 0.4200 0.4300 0.4150 0.4150 238,977 +0.00(+0.00%)
Dec 06, 2019 0.4250 0.4250 0.4100 0.4150 367,307 -0.01(-2.35%)
Dec 05, 2019 0.4100 0.4250 0.4050 0.4250 227,219 +0.02(+3.66%)
Dec 04, 2019 0.4000 0.4100 0.3950 0.4100 318,375 +0.01(+2.50%)
Dec 03, 2019 0.4200 0.4300 0.4000 0.4000 161,505 -0.02(-4.76%)
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.