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 (%)
Aug 31, 2018 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Aug 30, 2018 0.6400 0.6600 0.6200 0.6500 226,229 +0.00(+0.00%)
Aug 29, 2018 0.6700 0.6800 0.6100 0.6500 277,187 -0.02(-2.99%)
Aug 28, 2018 0.6400 0.6700 0.6300 0.6700 308,870 +0.02(+3.08%)
Aug 27, 2018 0.6500 0.6500 0.6000 0.6500 562,972 +0.00(+0.00%)
Aug 24, 2018 0.6800 0.7500 0.5800 0.6500 988,420 -0.06(-8.45%)
Aug 23, 2018 0.7100 0.7200 0.6800 0.7100 193,722 +0.01(+1.43%)
Aug 22, 2018 0.7100 0.7100 0.6800 0.7000 135,752 -0.03(-4.11%)
Aug 21, 2018 0.7300 0.7300 0.6900 0.7300 300,372 +0.00(+0.00%)
Aug 20, 2018 0.7800 0.7800 0.7000 0.7300 195,396 -0.04(-5.19%)
Aug 17, 2018 0.7700 0.8000 0.7200 0.7700 611,566 -0.03(-3.75%)
Aug 16, 2018 0.8200 0.8600 0.7600 0.8000 544,814 +0.01(+1.27%)
Aug 15, 2018 0.8000 0.8200 0.7700 0.7900 377,911 -0.02(-2.47%)
Aug 14, 2018 0.7900 0.8100 0.7600 0.8100 331,801 +0.02(+2.53%)
Aug 13, 2018 0.7200 0.8000 0.7200 0.7900 473,204 +0.06(+8.22%)
Aug 10, 2018 0.7100 0.7900 0.7100 0.7300 603,506 +0.01(+1.39%)
Aug 09, 2018 0.6500 0.7200 0.6400 0.7200 270,747 +0.05(+7.46%)
Aug 08, 2018 0.7000 0.7000 0.6500 0.6700 107,292 -0.02(-2.90%)
Aug 07, 2018 0.7400 0.7400 0.6800 0.6900 395,007 -0.05(-6.76%)
Aug 03, 2018 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Aug 02, 2018 0.7400 0.7400 0.6400 0.7000 981,920 -0.04(-5.41%)
Aug 01, 2018 0.8000 0.8300 0.7200 0.7400 684,423 -0.06(-7.50%)
Jul 31, 2018 0.8300 0.9000 0.7800 0.8000 1,379,826 -0.02(-2.44%)
Jul 30, 2018 0.8000 0.8400 0.7900 0.8200 776,838 +0.00(+0.00%)
Jul 27, 2018 0.7400 0.8200 0.7000 0.8200 1,881,914 +0.07(+9.33%)
Jul 26, 2018 0.7300 0.7700 0.6700 0.7500 568,165 +0.04(+5.63%)
Jul 25, 2018 0.7600 0.7700 0.7100 0.7100 315,998 -0.06(-7.79%)
Jul 24, 2018 0.7400 0.7700 0.7400 0.7700 161,860 +0.05(+6.94%)
Jul 23, 2018 0.7900 0.7900 0.7100 0.7200 546,944 -0.07(-8.86%)
Jul 20, 2018 0.8000 0.8000 0.7700 0.7900 554,180 -0.01(-1.25%)
Jul 19, 2018 0.8000 0.8200 0.7800 0.8000 544,987 +0.00(+0.00%)
Jul 18, 2018 0.7900 0.8100 0.7400 0.8000 851,785 +0.02(+2.56%)
Jul 17, 2018 0.7900 0.8200 0.7400 0.7800 495,823 -0.01(-1.27%)
Jul 16, 2018 0.8200 0.8500 0.7600 0.7900 603,883 -0.01(-1.25%)
Jul 13, 2018 0.7400 0.8300 0.7300 0.8000 1,021,169 +0.06(+8.11%)
Jul 12, 2018 0.7000 0.7400 0.6700 0.7400 484,546 +0.04(+5.71%)
Jul 11, 2018 0.7200 0.7200 0.6800 0.7000 288,124 -0.02(-2.78%)
Jul 10, 2018 0.7200 0.7400 0.7200 0.7200 238,361 +0.00(+0.00%)
Jul 09, 2018 0.7400 0.7400 0.7000 0.7200 463,966 -0.04(-5.26%)
Jul 06, 2018 0.7500 0.7700 0.7300 0.7600 359,039 +0.02(+2.70%)
Jul 05, 2018 0.7500 0.7500 0.7000 0.7400 537,426 -0.03(-3.90%)
Jul 04, 2018 0.7700 0.8000 0.7300 0.7700 596,795 +0.02(+2.67%)
Jul 03, 2018 0.7600 0.7900 0.7100 0.7500 826,078 +0.00(+0.00%)
Jun 29, 2018 0.7500 0.7500 0.7500 0 +0.08(+11.94%)
Jun 28, 2018 0.5800 0.6800 0.5800 0.6700 1,024,286 +0.11(+19.64%)
Jun 27, 2018 0.5800 0.6000 0.5400 0.5600 234,850 -0.02(-3.45%)
Jun 26, 2018 0.6100 0.6300 0.5300 0.5800 472,378 -0.02(-3.33%)
Jun 25, 2018 0.6300 0.6900 0.5800 0.6000 916,110 -0.03(-4.76%)
Jun 22, 2018 0.5000 0.6500 0.4900 0.6300 761,409 +0.13(+26.00%)
Jun 21, 2018 0.4850 0.5000 0.4550 0.5000 206,642 +0.02(+4.17%)
Jun 20, 2018 0.4850 0.5100 0.4800 0.4800 177,734 -0.02(-4.00%)
Jun 19, 2018 0.5300 0.4800 0.5000 271,691 -0.02(-3.85%)
Jun 18, 2018 0.4850 0.5400 0.4800 0.5200 616,567 +0.03(+6.12%)
Jun 15, 2018 0.4850 0.4500 0.4900 284,339 +0.01(+1.03%)
Jun 14, 2018 0.4800 0.4950 0.4700 0.4850 155,164 -0.01(-1.02%)
Jun 13, 2018 0.4700 0.4950 0.4700 0.4900 308,764 +0.05(+11.36%)
Jun 12, 2018 0.4900 0.4900 0.4250 0.4400 201,338 -0.03(-7.37%)
Jun 11, 2018 0.4650 0.4900 0.4650 0.4750 218,544 +0.01(+1.06%)
Jun 08, 2018 0.4750 0.4850 0.4100 0.4700 350,710 +0.01(+3.30%)
Jun 07, 2018 0.4500 0.4600 0.4500 0.4550 252,489 +0.02(+4.60%)
Jun 06, 2018 0.4350 0.4350 0.4200 0.4350 226,877 +0.01(+2.35%)
Jun 05, 2018 0.4650 0.4650 0.4250 0.4250 399,625 -0.04(-8.60%)
Jun 04, 2018 0.4700 0.4850 0.4300 0.4650 510,321 +0.02(+3.33%)
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.