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 (%)
Mar 31, 2021 0.4250 0.4300 0.4100 0.4150 177,977 -0.01(-2.35%)
Mar 30, 2021 0.4250 0.4350 0.4200 0.4250 128,893 +0.00(+0.00%)
Mar 29, 2021 0.4550 0.4550 0.4200 0.4250 307,014 -0.03(-5.56%)
Mar 26, 2021 0.4550 0.4550 0.4400 0.4500 50,892 +0.01(+2.27%)
Mar 25, 2021 0.4650 0.4650 0.4400 0.4400 123,885 -0.02(-4.35%)
Mar 24, 2021 0.4800 0.4800 0.4600 0.4600 126,101 -0.02(-4.17%)
Mar 23, 2021 0.4750 0.4850 0.4750 0.4800 162,252 +0.01(+2.13%)
Mar 22, 2021 0.4550 0.4750 0.4550 0.4700 303,665 +0.02(+5.62%)
Mar 19, 2021 0.4400 0.4450 0.4250 0.4450 204,887 +0.01(+1.14%)
Mar 18, 2021 0.4500 0.4550 0.4400 0.4400 288,387 +0.00(+0.00%)
Mar 17, 2021 0.4200 0.4500 0.4200 0.4400 359,739 +0.02(+3.53%)
Mar 16, 2021 0.4250 0.4250 0.4200 0.4250 148,828 +0.01(+1.19%)
Mar 15, 2021 0.4350 0.4350 0.4100 0.4200 494,063 -0.01(-2.33%)
Mar 12, 2021 0.4300 0.4400 0.4250 0.4300 192,049 +0.00(+0.00%)
Mar 11, 2021 0.4450 0.4450 0.4250 0.4300 350,163 -0.01(-1.15%)
Mar 10, 2021 0.4550 0.4550 0.4250 0.4350 290,706 -0.01(-1.14%)
Mar 09, 2021 0.4700 0.4700 0.4250 0.4400 574,753 -0.01(-2.22%)
Mar 08, 2021 0.4700 0.4700 0.4450 0.4500 267,146 +0.00(+0.00%)
Mar 05, 2021 0.4500 0.4500 0.4200 0.4500 558,995 +0.01(+2.27%)
Mar 04, 2021 0.4750 0.4900 0.4150 0.4400 943,521 -0.03(-7.37%)
Mar 03, 2021 0.5000 0.5000 0.4700 0.4750 532,074 -0.03(-5.00%)
Mar 02, 2021 0.5400 0.5400 0.4750 0.5000 726,612 -0.03(-5.66%)
Mar 01, 2021 0.5200 0.5600 0.5100 0.5300 1,297,297 +0.02(+3.92%)
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%)
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.