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 29, 2022 0.1300 0 +0.01(+13.04%)
Jul 28, 2022 0.1100 0.1150 0.1100 0.1150 463,827 +0.01(+4.55%)
Jul 27, 2022 0.1100 0.1100 0.1050 0.1100 208,143 +0.00(+0.00%)
Jul 26, 2022 0.1100 0.1100 0.1050 0.1100 31,560 +0.00(+0.00%)
Jul 25, 2022 0.1100 0.1100 0.1050 0.1100 75,497 +0.00(+0.00%)
Jul 22, 2022 0.1100 0.1100 0.1050 0.1100 493,954 -0.01(-8.33%)
Jul 21, 2022 0.1100 0.1200 0.1050 0.1200 65,001 +0.00(+4.35%)
Jul 20, 2022 0.1150 0.1150 0.1050 0.1150 68,637 +0.01(+4.55%)
Jul 19, 2022 0.1000 0.1100 0.1000 0.1100 174,515 +0.01(+4.76%)
Jul 18, 2022 0.1100 0.1100 0.1050 0.1050 283,842 -0.01(-4.55%)
Jul 15, 2022 0.1150 0.1150 0.1100 0.1100 291,044 +0.00(+0.00%)
Jul 14, 2022 0.1150 0.1150 0.1050 0.1100 170,827 -0.01(-4.35%)
Jul 13, 2022 0.1200 0.1200 0.1150 0.1150 70,309 -0.00(-4.17%)
Jul 12, 2022 0.1250 0.1250 0.1200 0.1200 87,324 -0.01(-4.00%)
Jul 11, 2022 0.1300 0.1300 0.1250 0.1250 176,386 +0.00(+0.00%)
Jul 08, 2022 0.1300 0.1300 0.1250 0.1250 34,636 +0.00(+0.00%)
Jul 07, 2022 0.1150 0.1250 0.1150 0.1250 72,039 +0.01(+13.64%)
Jul 06, 2022 0.1200 0.1200 0.1100 0.1100 61,220 -0.01(-8.33%)
Jul 05, 2022 0.1200 0.1200 0.1100 0.1200 84,101 +0.00(+0.00%)
Jul 04, 2022 0.1200 0.1200 0.1150 0.1200 261,049 +0.00(+0.00%)
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%)
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.