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 (%)
Jun 30, 2022 0.1200 0 +0.00(+0.00%)
Jun 29, 2022 0.1400 0.1400 0.1200 0.1200 142,702 -0.01(-4.00%)
Jun 28, 2022 0.1250 0.1300 0.1250 0.1250 115,834 -0.01(-3.85%)
Jun 27, 2022 0.1200 0.1300 0.1200 0.1300 96,389 +0.01(+8.33%)
Jun 24, 2022 0.1200 0.1300 0.1100 0.1200 387,471 +0.00(+0.00%)
Jun 23, 2022 0.1350 0.1350 0.1100 0.1200 195,099 -0.01(-7.69%)
Jun 22, 2022 0.1400 0.1400 0.1300 0.1300 79,226 -0.01(-7.14%)
Jun 21, 2022 0.1450 0.1500 0.1400 0.1400 72,779 +0.00(+0.00%)
Jun 20, 2022 0.1400 0.1450 0.1400 0.1400 64,456 -0.01(-6.67%)
Jun 17, 2022 0.1500 0.1550 0.1500 0.1500 29,670 +0.00(+0.00%)
Jun 16, 2022 0.1500 0.1500 0.1400 0.1500 81,950 -0.01(-3.23%)
Jun 15, 2022 0.1550 0.1550 0.1550 0.1550 63,948 +0.01(+6.90%)
Jun 14, 2022 0.1450 0.1600 0.1450 0.1450 143,770 +0.00(+0.00%)
Jun 13, 2022 0.1550 0.1600 0.1450 0.1450 98,156 -0.01(-6.45%)
Jun 10, 2022 0.1600 0.1600 0.1500 0.1550 96,450 +0.00(+0.00%)
Jun 09, 2022 0.1600 0.1600 0.1550 0.1550 108,662 -0.01(-3.13%)
Jun 08, 2022 0.1650 0.1650 0.1600 0.1600 148,303 +0.00(+0.00%)
Jun 07, 2022 0.1700 0.1700 0.1600 0.1600 100,260 -0.01(-3.03%)
Jun 06, 2022 0.1650 0.1700 0.1600 0.1650 256,811 +0.00(+0.00%)
Jun 03, 2022 0.1650 0.1700 0.1650 0.1650 289,570 +0.00(+0.00%)
Jun 02, 2022 0.1700 0.1700 0.1650 0.1650 57,699 +0.00(+0.00%)
Jun 01, 2022 0.1700 0.1700 0.1600 0.1650 189,672 +0.00(+0.00%)
May 31, 2022 0.1650 0.1700 0.1550 0.1650 134,437 -0.01(-2.94%)
May 30, 2022 0.1650 0.1700 0.1600 0.1700 47,554 +0.01(+3.03%)
May 27, 2022 0.1650 0.1700 0.1650 0.1650 143,230 +0.00(+0.00%)
May 26, 2022 0.1650 0.1700 0.1650 0.1650 100,708 +0.00(+0.00%)
May 25, 2022 0.1550 0.1650 0.1550 0.1650 55,207 +0.00(+0.00%)
May 24, 2022 0.1650 0.1700 0.1550 0.1650 146,016 +0.00(+0.00%)
May 20, 2022 0.1650 0 +0.00(+0.00%)
May 19, 2022 0.1600 0.1650 0.1600 0.1650 249,245 +0.00(+0.00%)
May 18, 2022 0.1650 0.1650 0.1600 0.1650 219,679 +0.00(+0.00%)
May 17, 2022 0.1750 0.1850 0.1650 0.1650 219,175 -0.01(-2.94%)
May 16, 2022 0.1600 0.1700 0.1600 0.1700 85,644 +0.01(+3.03%)
May 13, 2022 0.1550 0.1750 0.1550 0.1650 214,065 +0.01(+3.13%)
May 12, 2022 0.1550 0.1600 0.1500 0.1600 147,649 +0.00(+0.00%)
May 11, 2022 0.1650 0.1700 0.1600 0.1600 393,229 +0.00(+0.00%)
May 10, 2022 0.1750 0.1750 0.1600 0.1600 208,175 -0.01(-5.88%)
May 09, 2022 0.1800 0.1850 0.1650 0.1700 659,913 -0.02(-10.53%)
May 06, 2022 0.1950 0.2000 0.1900 0.1900 118,876 +0.00(+0.00%)
May 05, 2022 0.2000 0.2050 0.1900 0.1900 84,082 -0.01(-5.00%)
May 04, 2022 0.2100 0.2100 0.1900 0.2000 97,130 +0.00(+0.00%)
May 03, 2022 0.2050 0.2100 0.2000 0.2000 106,565 -0.00(-2.44%)
May 02, 2022 0.2100 0.2100 0.1950 0.2050 67,619 -0.01(-2.38%)
Apr 29, 2022 0.2100 0.2100 0.2050 0.2100 76,539 +0.01(+7.69%)
Apr 28, 2022 0.1950 0.2000 0.1850 0.1950 412,315 +0.00(+0.00%)
Apr 27, 2022 0.2050 0.2100 0.1950 0.1950 213,473 -0.01(-4.88%)
Apr 26, 2022 0.2200 0.2200 0.2000 0.2050 143,745 +0.00(+0.00%)
Apr 25, 2022 0.2250 0.2250 0.2050 0.2050 286,057 -0.02(-6.82%)
Apr 22, 2022 0.2400 0.2500 0.2000 0.2200 970,597 -0.02(-10.20%)
Apr 21, 2022 0.2550 0.2600 0.2450 0.2450 214,358 -0.02(-7.55%)
Apr 20, 2022 0.2700 0.2700 0.2450 0.2650 399,723 +0.00(+0.00%)
Apr 19, 2022 0.2750 0.2750 0.2600 0.2650 222,736 -0.01(-3.64%)
Apr 18, 2022 0.2800 0.2800 0.2650 0.2750 221,066 -0.01(-1.79%)
Apr 14, 2022 0.2800 0 -0.00(-1.75%)
Apr 13, 2022 0.2800 0.2850 0.2700 0.2850 268,468 +0.01(+5.56%)
Apr 12, 2022 0.2900 0.2900 0.2700 0.2700 266,712 -0.01(-5.26%)
Apr 11, 2022 0.2950 0.2950 0.2850 0.2850 464,708 +0.00(+0.00%)
Apr 08, 2022 0.3100 0.3150 0.2850 0.2850 294,023 -0.02(-6.56%)
Apr 07, 2022 0.3000 0.3050 0.2900 0.3050 356,597 +0.01(+1.67%)
Apr 06, 2022 0.3100 0.3100 0.2850 0.3000 572,403 -0.01(-1.64%)
Apr 05, 2022 0.3000 0.3250 0.3000 0.3050 1,101,452 +0.01(+3.39%)
Apr 04, 2022 0.2900 0.2950 0.2800 0.2950 637,138 +0.01(+3.51%)
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.