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 (%)
Apr 30, 2020 0.4150 0.4150 0.3900 0.3950 174,482 -0.01(-3.66%)
Apr 29, 2020 0.4200 0.4200 0.4000 0.4100 158,606 -0.01(-2.38%)
Apr 28, 2020 0.4200 0.4200 0.4050 0.4200 165,010 +0.01(+2.44%)
Apr 27, 2020 0.4200 0.4200 0.4050 0.4100 82,116 -0.01(-1.20%)
Apr 24, 2020 0.4200 0.4200 0.4000 0.4150 46,845 +0.01(+1.22%)
Apr 23, 2020 0.3850 0.4200 0.3850 0.4100 117,873 +0.03(+9.33%)
Apr 22, 2020 0.3600 0.3900 0.3600 0.3750 103,217 +0.00(+0.00%)
Apr 21, 2020 0.4000 0.4000 0.3550 0.3750 201,016 -0.03(-7.41%)
Apr 20, 2020 0.4200 0.4200 0.4000 0.4050 131,014 -0.02(-4.71%)
Apr 17, 2020 0.4200 0.4250 0.4100 0.4250 101,551 -0.01(-1.16%)
Apr 16, 2020 0.4200 0.4300 0.4150 0.4300 82,210 +0.00(+0.00%)
Apr 15, 2020 0.4400 0.4400 0.4150 0.4300 94,220 -0.02(-4.44%)
Apr 14, 2020 0.4400 0.4550 0.4250 0.4500 352,492 +0.02(+3.45%)
Apr 13, 2020 0.4100 0.4350 0.4050 0.4350 165,032 +0.03(+6.10%)
Apr 09, 2020 0.4100 0.4100 0.4100 0 +0.02(+6.49%)
Apr 08, 2020 0.3750 0.3850 0.3700 0.3850 35,922 +0.01(+2.67%)
Apr 07, 2020 0.4100 0.4400 0.3750 0.3750 239,870 -0.02(-5.06%)
Apr 06, 2020 0.3700 0.4000 0.3700 0.3950 144,825 +0.04(+11.27%)
Apr 03, 2020 0.3500 0.3700 0.3500 0.3550 124,996 +0.01(+2.90%)
Apr 02, 2020 0.3150 0.3450 0.3150 0.3450 78,520 +0.04(+13.11%)
Apr 01, 2020 0.3350 0.3350 0.3000 0.3050 56,219 -0.02(-4.69%)
Mar 31, 2020 0.3300 0.3400 0.3200 0.3200 22,579 +0.02(+6.67%)
Mar 30, 2020 0.3200 0.3400 0.3000 0.3000 188,778 -0.04(-11.76%)
Mar 27, 2020 0.3550 0.3550 0.3200 0.3400 197,863 -0.01(-4.23%)
Mar 26, 2020 0.3650 0.3900 0.3550 0.3550 144,865 +0.01(+1.43%)
Mar 25, 2020 0.3200 0.3900 0.3200 0.3500 203,206 +0.03(+9.37%)
Mar 24, 2020 0.3300 0.3450 0.3200 0.3200 187,618 +0.02(+4.92%)
Mar 23, 2020 0.3000 0.3100 0.2900 0.3050 134,513 -0.01(-1.61%)
Mar 20, 2020 0.3300 0.3300 0.3000 0.3100 135,610 -0.01(-3.13%)
Mar 19, 2020 0.2900 0.3200 0.2500 0.3200 158,431 +0.03(+10.34%)
Mar 18, 2020 0.3100 0.3150 0.2700 0.2900 261,856 -0.03(-7.94%)
Mar 17, 2020 0.2900 0.3400 0.2600 0.3150 209,842 +0.03(+8.62%)
Mar 16, 2020 0.3000 0.3000 0.2550 0.2900 510,077 -0.02(-6.45%)
Mar 13, 2020 0.3500 0.4200 0.3000 0.3100 470,312 -0.02(-4.62%)
Mar 12, 2020 0.3350 0.3700 0.2600 0.3250 719,395 -0.05(-13.33%)
Mar 11, 2020 0.4150 0.4200 0.3750 0.3750 276,720 -0.03(-8.54%)
Mar 10, 2020 0.4150 0.4250 0.3950 0.4100 167,387 +0.03(+7.89%)
Mar 09, 2020 0.4500 0.4500 0.3750 0.3800 515,733 -0.11(-23.23%)
Mar 06, 2020 0.5400 0.5400 0.4800 0.4950 309,284 -0.06(-10.00%)
Mar 05, 2020 0.5500 0.5600 0.5200 0.5500 466,551 +0.01(+1.85%)
Mar 04, 2020 0.5500 0.5800 0.5200 0.5400 278,919 +0.00(+0.00%)
Mar 03, 2020 0.5300 0.5900 0.4900 0.5400 775,009 +0.06(+11.34%)
Mar 02, 2020 0.4150 0.4900 0.4150 0.4850 394,283 +0.08(+21.25%)
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%)
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.