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 (%)
May 31, 2021 0.4400 0.4400 0.4350 0.4350 170,136 -0.01(-1.14%)
May 28, 2021 0.4500 0.4550 0.4400 0.4400 81,939 +0.00(+0.00%)
May 27, 2021 0.4450 0.4600 0.4400 0.4400 320,548 +0.00(+0.00%)
May 26, 2021 0.4500 0.4500 0.4350 0.4400 166,705 +0.00(+0.00%)
May 25, 2021 0.4300 0.4650 0.4200 0.4400 637,543 +0.02(+4.76%)
May 21, 2021 0.4200 0.4200 0.4200 0 +0.03(+9.09%)
May 20, 2021 0.3750 0.4000 0.3750 0.3850 252,874 +0.01(+2.67%)
May 19, 2021 0.3600 0.3750 0.3500 0.3750 232,182 +0.02(+4.17%)
May 18, 2021 0.3600 0.3600 0.3500 0.3600 453,853 +0.00(+0.00%)
May 17, 2021 0.3700 0.3750 0.3450 0.3600 417,996 -0.02(-4.00%)
May 14, 2021 0.3850 0.3900 0.3750 0.3750 228,449 -0.01(-1.32%)
May 13, 2021 0.3850 0.3900 0.3800 0.3800 182,509 -0.01(-1.30%)
May 12, 2021 0.3950 0.3950 0.3800 0.3850 77,610 -0.01(-1.28%)
May 11, 2021 0.3950 0.3950 0.3850 0.3900 151,855 +0.00(+0.00%)
May 10, 2021 0.4050 0.4050 0.3900 0.3900 201,376 +0.00(+0.00%)
May 07, 2021 0.4000 0.4050 0.3900 0.3900 266,044 -0.02(-4.88%)
May 06, 2021 0.4050 0.4100 0.3950 0.4100 131,258 +0.01(+2.50%)
May 05, 2021 0.4050 0.4050 0.3950 0.4000 42,056 +0.00(+0.00%)
May 04, 2021 0.4050 0.4100 0.4000 0.4000 133,107 -0.01(-1.23%)
May 03, 2021 0.4050 0.4050 0.3950 0.4050 235,948 +0.00(+0.00%)
Apr 30, 2021 0.4050 0.4050 0.3900 0.4050 52,778 +0.00(+0.00%)
Apr 29, 2021 0.3950 0.4050 0.3950 0.4050 180,853 +0.00(+0.00%)
Apr 28, 2021 0.4100 0.4100 0.4000 0.4050 174,915 -0.00(-1.22%)
Apr 27, 2021 0.4250 0.4250 0.4100 0.4100 319,848 -0.01(-1.20%)
Apr 26, 2021 0.4250 0.4250 0.4150 0.4150 246,365 +0.00(+0.00%)
Apr 23, 2021 0.4150 0.4200 0.4150 0.4150 69,116 +0.00(+0.00%)
Apr 22, 2021 0.4200 0.4200 0.4150 0.4150 197,044 +0.01(+1.22%)
Apr 21, 2021 0.4000 0.4250 0.4000 0.4100 182,618 +0.01(+2.50%)
Apr 20, 2021 0.4150 0.4150 0.4000 0.4000 64,269 -0.01(-1.23%)
Apr 19, 2021 0.4100 0.4100 0.3950 0.4050 92,820 -0.00(-1.22%)
Apr 16, 2021 0.4050 0.4100 0.3950 0.4100 146,752 +0.01(+2.50%)
Apr 15, 2021 0.4050 0.4050 0.3950 0.4000 220,203 -0.01(-1.23%)
Apr 14, 2021 0.4150 0.4250 0.4050 0.4050 162,623 -0.01(-3.57%)
Apr 13, 2021 0.4100 0.4250 0.4100 0.4200 158,039 +0.01(+2.44%)
Apr 12, 2021 0.4200 0.4200 0.4100 0.4100 123,072 -0.01(-2.38%)
Apr 09, 2021 0.4200 0.4250 0.4200 0.4200 268,940 +0.00(+0.00%)
Apr 08, 2021 0.4250 0.4250 0.4150 0.4200 76,115 +0.00(+0.00%)
Apr 07, 2021 0.4300 0.4350 0.4150 0.4200 273,084 -0.01(-1.18%)
Apr 06, 2021 0.4400 0.4400 0.4200 0.4250 229,993 -0.01(-2.30%)
Apr 05, 2021 0.4400 0.4400 0.4300 0.4350 90,278 -0.01(-1.14%)
Apr 01, 2021 0.4400 0.4400 0.4400 0 +0.03(+6.02%)
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%)
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.