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, 2022 0.1650 0.1700 0.1550 0.1650 134,437 -0.01(-2.94%)
May 30, 2022 0.1650 0.1700 0.1600 0.1700 47,554 +0.01(+3.03%)
May 27, 2022 0.1650 0.1700 0.1650 0.1650 143,230 +0.00(+0.00%)
May 26, 2022 0.1650 0.1700 0.1650 0.1650 100,708 +0.00(+0.00%)
May 25, 2022 0.1550 0.1650 0.1550 0.1650 55,207 +0.00(+0.00%)
May 24, 2022 0.1650 0.1700 0.1550 0.1650 146,016 +0.00(+0.00%)
May 20, 2022 0.1650 0 +0.00(+0.00%)
May 19, 2022 0.1600 0.1650 0.1600 0.1650 249,245 +0.00(+0.00%)
May 18, 2022 0.1650 0.1650 0.1600 0.1650 219,679 +0.00(+0.00%)
May 17, 2022 0.1750 0.1850 0.1650 0.1650 219,175 -0.01(-2.94%)
May 16, 2022 0.1600 0.1700 0.1600 0.1700 85,644 +0.01(+3.03%)
May 13, 2022 0.1550 0.1750 0.1550 0.1650 214,065 +0.01(+3.13%)
May 12, 2022 0.1550 0.1600 0.1500 0.1600 147,649 +0.00(+0.00%)
May 11, 2022 0.1650 0.1700 0.1600 0.1600 393,229 +0.00(+0.00%)
May 10, 2022 0.1750 0.1750 0.1600 0.1600 208,175 -0.01(-5.88%)
May 09, 2022 0.1800 0.1850 0.1650 0.1700 659,913 -0.02(-10.53%)
May 06, 2022 0.1950 0.2000 0.1900 0.1900 118,876 +0.00(+0.00%)
May 05, 2022 0.2000 0.2050 0.1900 0.1900 84,082 -0.01(-5.00%)
May 04, 2022 0.2100 0.2100 0.1900 0.2000 97,130 +0.00(+0.00%)
May 03, 2022 0.2050 0.2100 0.2000 0.2000 106,565 -0.00(-2.44%)
May 02, 2022 0.2100 0.2100 0.1950 0.2050 67,619 -0.01(-2.38%)
Apr 29, 2022 0.2100 0.2100 0.2050 0.2100 76,539 +0.01(+7.69%)
Apr 28, 2022 0.1950 0.2000 0.1850 0.1950 412,315 +0.00(+0.00%)
Apr 27, 2022 0.2050 0.2100 0.1950 0.1950 213,473 -0.01(-4.88%)
Apr 26, 2022 0.2200 0.2200 0.2000 0.2050 143,745 +0.00(+0.00%)
Apr 25, 2022 0.2250 0.2250 0.2050 0.2050 286,057 -0.02(-6.82%)
Apr 22, 2022 0.2400 0.2500 0.2000 0.2200 970,597 -0.02(-10.20%)
Apr 21, 2022 0.2550 0.2600 0.2450 0.2450 214,358 -0.02(-7.55%)
Apr 20, 2022 0.2700 0.2700 0.2450 0.2650 399,723 +0.00(+0.00%)
Apr 19, 2022 0.2750 0.2750 0.2600 0.2650 222,736 -0.01(-3.64%)
Apr 18, 2022 0.2800 0.2800 0.2650 0.2750 221,066 -0.01(-1.79%)
Apr 14, 2022 0.2800 0 -0.00(-1.75%)
Apr 13, 2022 0.2800 0.2850 0.2700 0.2850 268,468 +0.01(+5.56%)
Apr 12, 2022 0.2900 0.2900 0.2700 0.2700 266,712 -0.01(-5.26%)
Apr 11, 2022 0.2950 0.2950 0.2850 0.2850 464,708 +0.00(+0.00%)
Apr 08, 2022 0.3100 0.3150 0.2850 0.2850 294,023 -0.02(-6.56%)
Apr 07, 2022 0.3000 0.3050 0.2900 0.3050 356,597 +0.01(+1.67%)
Apr 06, 2022 0.3100 0.3100 0.2850 0.3000 572,403 -0.01(-1.64%)
Apr 05, 2022 0.3000 0.3250 0.3000 0.3050 1,101,452 +0.01(+3.39%)
Apr 04, 2022 0.2900 0.2950 0.2800 0.2950 637,138 +0.01(+3.51%)
Apr 01, 2022 0.2900 0.2900 0.2750 0.2850 809,859 +0.00(+0.00%)
Mar 31, 2022 0.2800 0.2900 0.2800 0.2850 151,448 +0.00(+1.79%)
Mar 30, 2022 0.2800 0.2800 0.2700 0.2800 93,146 +0.01(+1.82%)
Mar 29, 2022 0.2800 0.2850 0.2700 0.2750 242,988 -0.01(-1.79%)
Mar 28, 2022 0.2850 0.2850 0.2750 0.2800 367,821 -0.00(-1.75%)
Mar 25, 2022 0.2900 0.3000 0.2850 0.2850 673,943 +0.00(+1.79%)
Mar 24, 2022 0.2800 0.2950 0.2700 0.2800 660,501 +0.01(+3.70%)
Mar 23, 2022 0.2800 0.2800 0.2600 0.2700 740,862 +0.01(+1.89%)
Mar 22, 2022 0.2650 0.2700 0.2650 0.2650 91,023 +0.01(+3.92%)
Mar 21, 2022 0.2650 0.2650 0.2500 0.2550 185,246 -0.02(-5.56%)
Mar 18, 2022 0.2450 0.2700 0.2400 0.2700 656,893 +0.01(+3.85%)
Mar 17, 2022 0.2800 0.2900 0.2550 0.2600 544,121 -0.02(-5.45%)
Mar 16, 2022 0.2700 0.2750 0.2700 0.2750 208,145 +0.02(+5.77%)
Mar 15, 2022 0.2550 0.2600 0.2500 0.2600 103,077 +0.01(+1.96%)
Mar 14, 2022 0.2700 0.2750 0.2550 0.2550 178,814 -0.02(-5.56%)
Mar 11, 2022 0.2950 0.3050 0.2650 0.2700 638,019 -0.02(-6.90%)
Mar 10, 2022 0.2800 0.3100 0.2700 0.2900 507,661 +0.01(+5.45%)
Mar 09, 2022 0.2350 0.2750 0.2350 0.2750 1,013,680 +0.04(+17.02%)
Mar 08, 2022 0.2300 0.2450 0.2250 0.2350 1,367,627 +0.01(+6.82%)
Mar 07, 2022 0.2200 0.2300 0.2100 0.2200 293,536 +0.01(+2.33%)
Mar 04, 2022 0.2300 0.2300 0.2100 0.2150 293,256 +0.00(+0.00%)
Mar 03, 2022 0.2100 0.2250 0.2100 0.2150 95,849 +0.01(+2.38%)
Mar 02, 2022 0.2100 0.2150 0.2050 0.2100 95,081 -0.01(-2.33%)
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.