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 (%)
Feb 26, 2021 0.5400 0.5400 0.5100 0.5100 202,094 -0.02(-3.77%)
Feb 25, 2021 0.5500 0.5500 0.5100 0.5300 370,807 -0.02(-3.64%)
Feb 24, 2021 0.5300 0.5600 0.5300 0.5500 265,938 +0.00(+0.00%)
Feb 23, 2021 0.5600 0.5700 0.5300 0.5500 221,667 -0.02(-3.51%)
Feb 22, 2021 0.5500 0.5700 0.5300 0.5700 393,918 +0.03(+5.56%)
Feb 19, 2021 0.5600 0.5600 0.5400 0.5400 207,168 -0.02(-3.57%)
Feb 18, 2021 0.5800 0.5900 0.5400 0.5600 402,285 -0.03(-5.08%)
Feb 17, 2021 0.5900 0.6000 0.5700 0.5900 459,971 -0.02(-3.28%)
Feb 16, 2021 0.5700 0.6100 0.5600 0.6100 583,697 +0.03(+5.17%)
Feb 12, 2021 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Feb 11, 2021 0.5800 0.5900 0.5700 0.5900 205,708 +0.00(+0.00%)
Feb 10, 2021 0.6000 0.6100 0.5800 0.5900 340,962 -0.02(-3.28%)
Feb 09, 2021 0.6300 0.6300 0.5900 0.6100 494,787 -0.01(-1.61%)
Feb 08, 2021 0.6300 0.6300 0.6000 0.6200 406,116 +0.02(+3.33%)
Feb 05, 2021 0.6400 0.6400 0.5800 0.6000 653,926 -0.02(-3.23%)
Feb 04, 2021 0.6200 0.6200 0.5600 0.6200 939,985 -0.01(-1.59%)
Feb 03, 2021 0.6500 0.6700 0.6300 0.6300 501,151 -0.01(-1.56%)
Feb 02, 2021 0.6400 0.6700 0.6100 0.6400 1,209,086 -0.06(-8.57%)
Feb 01, 2021 0.7000 0.7700 0.6700 0.7000 3,413,926 +0.11(+18.64%)
Jan 29, 2021 0.5200 0.6100 0.5100 0.5900 2,259,889 +0.09(+19.19%)
Jan 28, 2021 0.4800 0.5300 0.4800 0.4950 713,739 +0.02(+3.13%)
Jan 27, 2021 0.5100 0.5100 0.4700 0.4800 312,159 -0.03(-5.88%)
Jan 26, 2021 0.5200 0.5300 0.5000 0.5100 217,594 +0.01(+2.00%)
Jan 25, 2021 0.5200 0.5300 0.5000 0.5000 177,552 +0.00(+0.00%)
Jan 22, 2021 0.5100 0.5200 0.4850 0.5000 366,833 +0.01(+1.01%)
Jan 21, 2021 0.5100 0.5100 0.4950 0.4950 146,361 -0.02(-2.94%)
Jan 20, 2021 0.4900 0.5100 0.4850 0.5100 303,989 +0.03(+5.15%)
Jan 19, 2021 0.5100 0.5100 0.4800 0.4850 683,974 +0.00(+0.00%)
Jan 18, 2021 0.5000 0.5200 0.4850 0.4850 462,149 -0.01(-2.02%)
Jan 15, 2021 0.5000 0.5200 0.4850 0.4950 598,539 -0.01(-1.00%)
Jan 14, 2021 0.5000 0.5200 0.4900 0.5000 296,855 +0.01(+1.01%)
Jan 13, 2021 0.5100 0.5200 0.4900 0.4950 402,218 -0.01(-1.00%)
Jan 12, 2021 0.5300 0.5300 0.5000 0.5000 288,159 -0.03(-5.66%)
Jan 11, 2021 0.5500 0.5500 0.5200 0.5300 324,724 -0.02(-3.64%)
Jan 08, 2021 0.5900 0.5900 0.5200 0.5500 578,004 -0.02(-3.51%)
Jan 07, 2021 0.5900 0.5900 0.5700 0.5700 285,659 +0.00(+0.00%)
Jan 06, 2021 0.5800 0.5900 0.5600 0.5700 562,779 +0.01(+1.79%)
Jan 05, 2021 0.5700 0.5800 0.5600 0.5600 467,284 +0.00(+0.00%)
Jan 04, 2021 0.5900 0.6100 0.5500 0.5600 1,312,496 -0.02(-3.45%)
Dec 31, 2020 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 30, 2020 0.5900 0.6000 0.5600 0.5700 1,115,305 -0.01(-1.72%)
Dec 29, 2020 0.5300 0.5900 0.5200 0.5800 1,278,883 +0.09(+19.59%)
Dec 24, 2020 0.4850 0.4850 0.4850 0 -0.01(-1.02%)
Dec 23, 2020 0.5200 0.5200 0.4900 0.4900 260,378 -0.02(-3.92%)
Dec 22, 2020 0.5100 0.5200 0.4900 0.5100 223,649 +0.00(+0.00%)
Dec 21, 2020 0.5200 0.5300 0.5000 0.5100 229,471 +0.00(+0.00%)
Dec 18, 2020 0.5400 0.5500 0.4800 0.5100 425,975 -0.03(-5.56%)
Dec 17, 2020 0.5700 0.5700 0.5300 0.5400 541,087 -0.02(-3.57%)
Dec 16, 2020 0.5400 0.5600 0.5400 0.5600 262,657 +0.02(+3.70%)
Dec 15, 2020 0.5300 0.5400 0.5100 0.5400 339,756 +0.03(+5.88%)
Dec 14, 2020 0.5400 0.5400 0.5100 0.5100 181,803 -0.03(-5.56%)
Dec 11, 2020 0.5500 0.5500 0.5300 0.5400 104,913 +0.00(+0.00%)
Dec 10, 2020 0.5600 0.5700 0.5400 0.5400 127,948 -0.01(-1.82%)
Dec 09, 2020 0.5500 0.5600 0.5400 0.5500 53,836 +0.00(+0.00%)
Dec 08, 2020 0.5700 0.5800 0.5400 0.5500 167,910 -0.02(-3.51%)
Dec 07, 2020 0.5700 0.6000 0.5700 0.5700 288,975 +0.00(+0.00%)
Dec 04, 2020 0.6100 0.6100 0.5700 0.5700 260,075 -0.03(-5.00%)
Dec 03, 2020 0.6000 0.6100 0.6000 0.6000 202,269 +0.00(+0.00%)
Dec 02, 2020 0.5800 0.6100 0.5800 0.6000 400,607 +0.01(+1.69%)
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.