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, 2022 0.2050 0.2200 0.2050 0.2200 266,772 +0.01(+2.33%)
Feb 25, 2022 0.2050 0.2150 0.2100 0.2150 65,704 +0.01(+2.38%)
Feb 24, 2022 0.2200 0.2200 0.2000 0.2100 352,268 +0.00(+0.00%)
Feb 23, 2022 0.2150 0.2150 0.2100 0.2100 78,703 -0.01(-2.33%)
Feb 22, 2022 0.2150 0.2200 0.2050 0.2150 311,471 +0.00(+0.00%)
Feb 18, 2022 0.2150 0 +0.00(+0.00%)
Feb 17, 2022 0.2200 0.2200 0.2100 0.2150 285,047 +0.00(+0.00%)
Feb 16, 2022 0.2250 0.2250 0.2150 0.2150 280,626 -0.02(-8.51%)
Feb 15, 2022 0.1900 0.2350 0.1900 0.2350 1,505,315 +0.04(+23.68%)
Feb 14, 2022 0.2050 0.2050 0.1900 0.1900 195,853 -0.01(-2.56%)
Feb 11, 2022 0.2000 0.2000 0.1900 0.1950 402,580 +0.00(+0.00%)
Feb 10, 2022 0.1950 0.2000 0.1950 0.1950 152,288 +0.00(+0.00%)
Feb 09, 2022 0.1950 0.2000 0.1900 0.1950 255,915 -0.01(-2.50%)
Feb 08, 2022 0.2050 0.2050 0.2000 0.2000 175,141 -0.00(-2.44%)
Feb 07, 2022 0.2000 0.2100 0.2000 0.2050 138,718 +0.00(+2.50%)
Feb 04, 2022 0.2050 0.2050 0.1950 0.2000 257,344 +0.00(+0.00%)
Feb 03, 2022 0.2100 0.2000 50,430 +0.00(+0.00%)
Feb 02, 2022 0.2000 0.2000 0.2000 0.2000 181,873 +0.00(+0.00%)
Feb 01, 2022 0.1900 0.2000 0.1900 0.2000 304,698 +0.01(+2.56%)
Jan 31, 2022 0.2000 0.2000 0.1900 0.1950 112,968 +0.00(+0.00%)
Jan 28, 2022 0.1950 0.1950 0.1850 0.1950 224,644 +0.00(+0.00%)
Jan 27, 2022 0.2100 0.2100 0.1950 0.1950 643,746 -0.02(-11.36%)
Jan 26, 2022 0.2300 0.2300 0.2100 0.2200 217,104 -0.01(-2.22%)
Jan 25, 2022 0.2100 0.2300 0.2000 0.2250 680,147 +0.02(+9.76%)
Jan 24, 2022 0.2250 0.2300 0.1950 0.2050 914,882 -0.02(-8.89%)
Jan 21, 2022 0.2350 0.2350 0.2200 0.2250 751,378 -0.01(-2.17%)
Jan 20, 2022 0.2050 0.2400 0.2050 0.2300 1,502,124 +0.03(+12.20%)
Jan 19, 2022 0.2000 0.2050 0.1950 0.2050 614,740 +0.01(+5.13%)
Jan 18, 2022 0.2000 0.2050 0.1950 0.1950 225,798 -0.01(-2.50%)
Jan 17, 2022 0.2050 0.2050 0.1950 0.2000 104,142 +0.01(+2.56%)
Jan 14, 2022 0.1950 0.2050 0.1950 0.1950 248,348 -0.01(-2.50%)
Jan 13, 2022 0.2000 0.2050 0.1950 0.2000 295,279 +0.00(+0.00%)
Jan 12, 2022 0.1900 0.2000 0.1900 0.2000 723,517 +0.02(+8.11%)
Jan 11, 2022 0.1900 0.1900 0.1750 0.1850 599,804 +0.01(+5.71%)
Jan 10, 2022 0.1700 0.1800 0.1700 0.1750 464,286 +0.00(+2.94%)
Jan 07, 2022 0.1700 0.1700 0.1700 0.1700 424,976 +0.01(+3.03%)
Jan 06, 2022 0.1700 0.1750 0.1650 0.1650 124,259 -0.01(-2.94%)
Jan 05, 2022 0.1750 0.1750 0.1700 0.1700 131,499 +0.00(+0.00%)
Jan 04, 2022 0.1650 0.1800 0.1650 0.1700 318,256 +0.01(+3.03%)
Dec 31, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 30, 2021 0.1600 0.1650 0.1600 0.1650 113,192 +0.00(+0.00%)
Dec 29, 2021 0.1650 0.1700 0.1600 0.1650 373,460 +0.00(+0.00%)
Dec 24, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 23, 2021 0.1700 0.1750 0.1700 0.1700 157,654 +0.01(+3.03%)
Dec 22, 2021 0.1700 0.1700 0.1600 0.1650 198,876 -0.01(-2.94%)
Dec 21, 2021 0.1700 0.1750 0.1650 0.1700 245,579 +0.00(+0.00%)
Dec 20, 2021 0.1700 0.1750 0.1650 0.1700 268,082 +0.00(+0.00%)
Dec 17, 2021 0.1650 0.1700 0.1600 0.1700 177,460 +0.00(+0.00%)
Dec 16, 2021 0.1700 0.1700 0.1650 0.1700 188,981 +0.01(+3.03%)
Dec 15, 2021 0.1650 0.1700 0.1550 0.1650 656,587 +0.00(+0.00%)
Dec 14, 2021 0.1650 0.1700 0.1600 0.1650 106,543 +0.00(+0.00%)
Dec 13, 2021 0.1650 0.1650 0.1600 0.1650 90,505 +0.00(+0.00%)
Dec 10, 2021 0.1600 0.1650 0.1550 0.1650 77,945 +0.00(+0.00%)
Dec 09, 2021 0.1700 0.1750 0.1550 0.1650 768,631 -0.01(-2.94%)
Dec 08, 2021 0.1750 0.1750 0.1700 0.1700 548,710 -0.00(-2.86%)
Dec 07, 2021 0.1700 0.1800 0.1700 0.1750 597,221 +0.00(+0.00%)
Dec 06, 2021 0.1800 0.1800 0.1700 0.1750 577,298 +0.00(+0.00%)
Dec 03, 2021 0.1800 0.1900 0.1750 0.1750 358,710 -0.01(-2.78%)
Dec 02, 2021 0.1900 0.1950 0.1800 0.1800 326,878 -0.01(-2.70%)
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.