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 (%)
Jul 31, 2019 0.2950 0.3000 0.2900 0.3000 81,109 +0.00(+0.00%)
Jul 30, 2019 0.2950 0.3100 0.2900 0.3000 100,134 +0.00(+0.00%)
Jul 29, 2019 0.3150 0.3150 0.2950 0.3000 162,033 -0.01(-3.23%)
Jul 26, 2019 0.3050 0.3150 0.3000 0.3100 215,366 +0.01(+3.33%)
Jul 25, 2019 0.2800 0.3100 0.2750 0.3000 951,605 +0.02(+7.14%)
Jul 24, 2019 0.2700 0.2800 0.2600 0.2800 270,135 +0.01(+3.70%)
Jul 23, 2019 0.2800 0.2800 0.2700 0.2700 181,711 -0.01(-1.82%)
Jul 22, 2019 0.2800 0.2800 0.2700 0.2750 171,987 -0.01(-1.79%)
Jul 19, 2019 0.2700 0.2800 0.2650 0.2800 236,733 +0.01(+3.70%)
Jul 18, 2019 0.2850 0.2900 0.2650 0.2700 142,075 -0.02(-6.90%)
Jul 17, 2019 0.2700 0.2900 0.2700 0.2900 179,509 +0.02(+7.41%)
Jul 16, 2019 0.2800 0.2800 0.2650 0.2700 132,778 -0.01(-1.82%)
Jul 15, 2019 0.2850 0.2900 0.2700 0.2750 149,954 -0.01(-5.17%)
Jul 12, 2019 0.2850 0.2950 0.2850 0.2900 18,516 -0.01(-3.33%)
Jul 11, 2019 0.2850 0.3000 0.2800 0.3000 144,072 +0.02(+7.14%)
Jul 10, 2019 0.2850 0.2900 0.2800 0.2800 91,700 -0.00(-1.75%)
Jul 09, 2019 0.2850 0.2850 0.2800 0.2850 117,725 +0.00(+0.00%)
Jul 08, 2019 0.2750 0.2950 0.2700 0.2850 601,947 +0.01(+3.64%)
Jul 05, 2019 0.2850 0.2850 0.2750 0.2750 66,096 -0.01(-5.17%)
Jul 04, 2019 0.2750 0.2900 0.2750 0.2900 25,764 +0.02(+7.41%)
Jul 03, 2019 0.2750 0.2800 0.2700 0.2700 79,000 -0.01(-5.26%)
Jul 02, 2019 0.2950 0.2950 0.2850 0.2850 42,624 -0.01(-3.39%)
Jun 28, 2019 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Jun 27, 2019 0.3200 0.3200 0.3050 0.3100 112,576 +0.00(+0.00%)
Jun 26, 2019 0.3050 0.3100 0.3000 0.3100 56,992 +0.01(+1.64%)
Jun 25, 2019 0.2850 0.3050 0.2850 0.3050 165,701 +0.01(+3.39%)
Jun 24, 2019 0.2900 0.3100 0.2850 0.2950 237,496 +0.01(+5.36%)
Jun 21, 2019 0.2900 0.3050 0.2800 0.2800 332,407 -0.02(-6.67%)
Jun 20, 2019 0.2800 0.3050 0.2750 0.3000 177,877 +0.03(+13.21%)
Jun 19, 2019 0.2750 0.2850 0.2650 0.2650 178,760 -0.02(-5.36%)
Jun 18, 2019 0.2850 0.2900 0.2800 0.2800 83,100 -0.01(-5.08%)
Jun 17, 2019 0.2950 0.3000 0.2950 0.2950 51,100 +0.00(+0.00%)
Jun 14, 2019 0.2700 0.3000 0.2700 0.2950 129,329 +0.02(+7.27%)
Jun 13, 2019 0.2800 0.2800 0.2750 0.2750 44,744 -0.01(-5.17%)
Jun 12, 2019 0.2800 0.2900 0.2800 0.2900 28,705 +0.01(+3.57%)
Jun 11, 2019 0.2900 0.3000 0.2750 0.2800 210,617 -0.01(-5.08%)
Jun 10, 2019 0.3000 0.3000 0.2900 0.2950 33,160 +0.00(+0.00%)
Jun 07, 2019 0.2950 0.3000 0.2800 0.2950 130,583 +0.01(+1.72%)
Jun 06, 2019 0.2900 0.2950 0.2800 0.2900 84,059 -0.01(-3.33%)
Jun 05, 2019 0.3100 0.3100 0.2950 0.3000 76,070 -0.01(-1.64%)
Jun 04, 2019 0.2950 0.3200 0.2950 0.3050 284,858 +0.01(+1.67%)
Jun 03, 2019 0.2800 0.3000 0.2750 0.3000 238,791 +0.01(+1.69%)
May 31, 2019 0.3000 0.3100 0.2850 0.2950 267,225 -0.01(-3.28%)
May 30, 2019 0.3100 0.3150 0.3050 0.3050 94,605 -0.02(-4.69%)
May 29, 2019 0.3100 0.3200 0.3000 0.3200 110,581 +0.02(+6.67%)
May 28, 2019 0.3400 0.3400 0.2850 0.3000 210,620 -0.04(-10.45%)
May 27, 2019 0.3450 0.3450 0.3300 0.3350 52,300 -0.01(-1.47%)
May 24, 2019 0.3300 0.3400 0.3200 0.3400 74,552 +0.01(+3.03%)
May 23, 2019 0.3300 0.3400 0.3300 0.3300 21,057 +0.00(+0.00%)
May 22, 2019 0.3350 0.3350 0.3300 0.3300 12,188 -0.01(-2.94%)
May 21, 2019 0.3400 0.3400 0.3400 0.3400 41,470 +0.00(+0.00%)
May 17, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 16, 2019 0.3400 0.3400 0.3350 0.3400 58,116 +0.01(+1.49%)
May 15, 2019 0.3400 0.3400 0.3350 0.3350 52,278 -0.01(-2.90%)
May 14, 2019 0.3450 0.3450 0.3400 0.3450 23,691 +0.00(+0.00%)
May 13, 2019 0.3550 0.3550 0.3450 0.3450 69,205 -0.02(-4.17%)
May 10, 2019 0.3500 0.3600 0.3450 0.3600 54,894 +0.00(+0.00%)
May 09, 2019 0.3500 0.3650 0.3450 0.3600 79,607 +0.01(+2.86%)
May 08, 2019 0.3550 0.3600 0.3450 0.3500 33,872 +0.01(+1.45%)
May 07, 2019 0.3650 0.3650 0.3450 0.3450 105,475 -0.02(-4.17%)
May 06, 2019 0.3450 0.3700 0.3450 0.3600 97,092 +0.00(+0.00%)
May 03, 2019 0.3300 0.3600 0.3300 0.3600 151,172 +0.03(+9.09%)
May 02, 2019 0.3650 0.3650 0.3300 0.3300 195,934 -0.04(-10.81%)
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.