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 30, 2019 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
Aug 29, 2019 0.2850 0.2900 0.2850 0.2900 12,798 +0.01(+1.75%)
Aug 28, 2019 0.2900 0.2900 0.2850 0.2850 50,963 +0.00(+0.00%)
Aug 27, 2019 0.2900 0.2950 0.2850 0.2850 92,784 -0.01(-3.39%)
Aug 26, 2019 0.2750 0.2950 0.2750 0.2950 241,615 +0.01(+3.51%)
Aug 23, 2019 0.2600 0.2900 0.2600 0.2850 361,929 +0.02(+9.62%)
Aug 22, 2019 0.2650 0.2650 0.2600 0.2600 29,712 +0.00(+0.00%)
Aug 21, 2019 0.2600 0.2750 0.2600 0.2600 97,960 +0.01(+1.96%)
Aug 20, 2019 0.2600 0.2650 0.2550 0.2550 76,838 -0.01(-1.92%)
Aug 19, 2019 0.2500 0.2600 0.2500 0.2600 78,820 -0.01(-1.89%)
Aug 16, 2019 0.2550 0.2650 0.2500 0.2650 51,583 +0.01(+1.92%)
Aug 15, 2019 0.2600 0.2650 0.2550 0.2600 91,268 +0.00(+0.00%)
Aug 14, 2019 0.2750 0.2750 0.2600 0.2600 143,520 -0.01(-3.70%)
Aug 13, 2019 0.2800 0.2800 0.2650 0.2700 220,666 -0.01(-3.57%)
Aug 12, 2019 0.2750 0.2800 0.2750 0.2800 59,345 +0.01(+1.82%)
Aug 09, 2019 0.2850 0.2850 0.2750 0.2750 58,927 -0.01(-3.51%)
Aug 08, 2019 0.2650 0.2850 0.2650 0.2850 24,805 +0.02(+7.55%)
Aug 07, 2019 0.2750 0.2750 0.2600 0.2650 158,060 -0.01(-3.64%)
Aug 06, 2019 0.2800 0.2800 0.2750 0.2750 100,866 +0.00(+0.00%)
Aug 02, 2019 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Aug 01, 2019 0.2900 0.3000 0.2750 0.2850 113,546 -0.02(-5.00%)
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%)
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.