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, 2020 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Jul 30, 2020 0.5700 0.5800 0.5500 0.5700 431,708 +0.01(+1.79%)
Jul 29, 2020 0.6000 0.6000 0.5500 0.5600 392,438 -0.04(-6.67%)
Jul 28, 2020 0.5800 0.6100 0.5800 0.6000 295,719 +0.00(+0.00%)
Jul 27, 2020 0.6300 0.6300 0.5600 0.6000 833,703 -0.01(-1.64%)
Jul 24, 2020 0.6000 0.6300 0.5600 0.6100 688,617 +0.02(+3.39%)
Jul 23, 2020 0.6300 0.6300 0.5800 0.5900 451,381 -0.02(-3.28%)
Jul 22, 2020 0.6500 0.6900 0.6100 0.6100 1,030,935 -0.03(-4.69%)
Jul 21, 2020 0.6500 0.6700 0.6200 0.6400 1,146,400 +0.00(+0.00%)
Jul 20, 2020 0.6000 0.6400 0.6000 0.6400 463,543 +0.06(+10.34%)
Jul 17, 2020 0.6000 0.6200 0.5800 0.5800 180,993 +0.00(+0.00%)
Jul 16, 2020 0.5900 0.5900 0.5800 0.5800 46,485 -0.01(-1.69%)
Jul 15, 2020 0.5800 0.6000 0.5700 0.5900 77,997 +0.02(+3.51%)
Jul 14, 2020 0.5900 0.6000 0.5700 0.5700 181,981 -0.02(-3.39%)
Jul 13, 2020 0.6100 0.6300 0.5900 0.5900 338,469 -0.01(-1.67%)
Jul 10, 2020 0.6300 0.6300 0.5800 0.6000 376,127 -0.04(-6.25%)
Jul 09, 2020 0.6600 0.6600 0.6000 0.6400 326,200 -0.03(-4.48%)
Jul 08, 2020 0.6200 0.6700 0.6200 0.6700 942,853 +0.05(+8.06%)
Jul 07, 2020 0.5600 0.6300 0.5600 0.6200 470,383 +0.05(+8.77%)
Jul 06, 2020 0.5600 0.5900 0.5600 0.5700 223,559 +0.02(+3.64%)
Jul 03, 2020 0.5500 0.5600 0.5400 0.5500 109,025 +0.00(+0.00%)
Jul 02, 2020 0.5700 0.5900 0.5500 0.5500 391,237 -0.02(-3.51%)
Jun 30, 2020 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Jun 29, 2020 0.5300 0.5400 0.5100 0.5200 87,942 +0.01(+1.96%)
Jun 26, 2020 0.5500 0.5500 0.5100 0.5100 315,767 -0.04(-7.27%)
Jun 25, 2020 0.5300 0.5500 0.5200 0.5500 147,461 +0.02(+3.77%)
Jun 24, 2020 0.5500 0.5600 0.5100 0.5300 281,359 -0.02(-3.64%)
Jun 23, 2020 0.5100 0.5600 0.5100 0.5500 284,591 +0.04(+7.84%)
Jun 22, 2020 0.5000 0.5100 0.5000 0.5100 75,309 +0.03(+5.15%)
Jun 19, 2020 0.5300 0.5300 0.4850 0.4850 390,250 -0.03(-4.90%)
Jun 18, 2020 0.5500 0.5600 0.5100 0.5100 137,903 -0.04(-7.27%)
Jun 17, 2020 0.5500 0.5500 0.5100 0.5500 431,622 +0.00(+0.00%)
Jun 16, 2020 0.5600 0.5800 0.5400 0.5500 331,735 -0.03(-5.17%)
Jun 15, 2020 0.5200 0.5800 0.5000 0.5800 317,407 +0.06(+11.54%)
Jun 12, 2020 0.5200 0.5400 0.5200 0.5200 275,768 +0.00(+0.00%)
Jun 11, 2020 0.5200 0.5400 0.5100 0.5200 239,382 +0.00(+0.00%)
Jun 10, 2020 0.5300 0.5400 0.5100 0.5200 92,961 -0.02(-3.70%)
Jun 09, 2020 0.5300 0.5500 0.5100 0.5400 222,232 +0.02(+3.85%)
Jun 08, 2020 0.4900 0.5200 0.4750 0.5200 212,592 +0.05(+9.47%)
Jun 05, 2020 0.4700 0.4900 0.4700 0.4750 128,838 +0.01(+1.06%)
Jun 04, 2020 0.4950 0.5000 0.4650 0.4700 411,832 -0.03(-6.00%)
Jun 03, 2020 0.5300 0.5300 0.5000 0.5000 132,936 -0.03(-5.66%)
Jun 02, 2020 0.5600 0.5600 0.5200 0.5300 264,186 -0.05(-8.62%)
Jun 01, 2020 0.5700 0.5900 0.5700 0.5800 241,245 +0.00(+0.00%)
May 29, 2020 0.5600 0.5800 0.5300 0.5800 369,970 +0.03(+5.45%)
May 28, 2020 0.5700 0.5700 0.5400 0.5500 337,233 -0.01(-1.79%)
May 27, 2020 0.5500 0.5700 0.5400 0.5600 145,881 +0.01(+1.82%)
May 26, 2020 0.5600 0.5700 0.5400 0.5500 139,956 -0.01(-1.79%)
May 25, 2020 0.5600 0.5800 0.5600 0.5600 100,530 +0.00(+0.00%)
May 22, 2020 0.5400 0.5600 0.5300 0.5600 343,725 +0.04(+7.69%)
May 21, 2020 0.5500 0.5500 0.5100 0.5200 279,141 -0.03(-5.45%)
May 20, 2020 0.5600 0.5600 0.5300 0.5500 436,129 -0.01(-1.79%)
May 19, 2020 0.5300 0.5800 0.5300 0.5600 823,183 +0.03(+5.66%)
May 15, 2020 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
May 14, 2020 0.4650 0.5000 0.4650 0.5000 156,507 +0.04(+8.70%)
May 13, 2020 0.5000 0.5000 0.4600 0.4600 419,752 -0.03(-7.07%)
May 12, 2020 0.4950 0.5400 0.4800 0.4950 422,250 -0.01(-1.00%)
May 11, 2020 0.4600 0.5000 0.4500 0.5000 725,874 +0.07(+14.94%)
May 08, 2020 0.4700 0.4700 0.4300 0.4350 243,626 -0.03(-7.45%)
May 07, 2020 0.4300 0.4800 0.4300 0.4700 241,227 +0.03(+8.05%)
May 06, 2020 0.4200 0.4350 0.4150 0.4350 60,025 +0.02(+3.57%)
May 05, 2020 0.3950 0.4200 0.3950 0.4200 432,708 +0.02(+6.33%)
May 04, 2020 0.4000 0.4000 0.3900 0.3950 28,850 +0.00(+0.00%)
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.