Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Takara Res Inc (TSV: CCW )

N/A 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 (%)
Sep 28, 2018 0.5200 0.5500 0.4800 0.5000 278,054 -0.01(-1.96%)
Sep 27, 2018 0.5400 0.5400 0.5000 0.5100 160,233 -0.01(-1.92%)
Sep 26, 2018 0.5400 0.5500 0.4900 0.5200 204,800 +0.01(+1.96%)
Sep 25, 2018 0.5300 0.5400 0.4850 0.5100 348,231 -0.01(-1.92%)
Sep 24, 2018 0.6100 0.6100 0.5200 0.5200 506,814 -0.09(-14.75%)
Sep 21, 2018 0.6200 0.6300 0.5600 0.6100 189,008 -0.03(-4.69%)
Sep 20, 2018 0.6500 0.6800 0.6000 0.6400 463,639 +0.03(+4.92%)
Sep 19, 2018 0.5400 0.6200 0.5400 0.6100 385,890 +0.08(+15.09%)
Sep 18, 2018 0.4850 0.5300 0.4750 0.5300 412,691 +0.06(+11.58%)
Sep 17, 2018 0.5200 0.5200 0.4650 0.4750 250,617 -0.03(-5.00%)
Sep 14, 2018 0.5500 0.5500 0.5000 0.5000 264,343 -0.03(-5.66%)
Sep 13, 2018 0.5500 0.5600 0.5200 0.5300 347,563 -0.03(-5.36%)
Sep 12, 2018 0.5700 0.5900 0.5600 0.5600 209,205 -0.01(-1.75%)
Sep 11, 2018 0.6300 0.6300 0.5700 0.5700 324,165 -0.03(-5.00%)
Sep 10, 2018 0.6300 0.6500 0.6000 0.6000 341,967 -0.06(-9.09%)
Sep 07, 2018 0.6600 0.6600 0.6100 0.6600 219,762 +0.01(+1.54%)
Sep 06, 2018 0.5900 0.6500 0.5600 0.6500 264,964 +0.06(+10.17%)
Sep 05, 2018 0.6100 0.6100 0.5600 0.5900 299,996 -0.02(-3.28%)
Sep 04, 2018 0.6900 0.7000 0.6100 0.6100 341,153 -0.09(-12.86%)
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%)
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.