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 29, 2020 0.5600 0.5800 0.5300 0.5800 369,970 +0.03(+5.45%)
May 28, 2020 0.5700 0.5700 0.5400 0.5500 337,233 -0.01(-1.79%)
May 27, 2020 0.5500 0.5700 0.5400 0.5600 145,881 +0.01(+1.82%)
May 26, 2020 0.5600 0.5700 0.5400 0.5500 139,956 -0.01(-1.79%)
May 25, 2020 0.5600 0.5800 0.5600 0.5600 100,530 +0.00(+0.00%)
May 22, 2020 0.5400 0.5600 0.5300 0.5600 343,725 +0.04(+7.69%)
May 21, 2020 0.5500 0.5500 0.5100 0.5200 279,141 -0.03(-5.45%)
May 20, 2020 0.5600 0.5600 0.5300 0.5500 436,129 -0.01(-1.79%)
May 19, 2020 0.5300 0.5800 0.5300 0.5600 823,183 +0.03(+5.66%)
May 15, 2020 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
May 14, 2020 0.4650 0.5000 0.4650 0.5000 156,507 +0.04(+8.70%)
May 13, 2020 0.5000 0.5000 0.4600 0.4600 419,752 -0.03(-7.07%)
May 12, 2020 0.4950 0.5400 0.4800 0.4950 422,250 -0.01(-1.00%)
May 11, 2020 0.4600 0.5000 0.4500 0.5000 725,874 +0.07(+14.94%)
May 08, 2020 0.4700 0.4700 0.4300 0.4350 243,626 -0.03(-7.45%)
May 07, 2020 0.4300 0.4800 0.4300 0.4700 241,227 +0.03(+8.05%)
May 06, 2020 0.4200 0.4350 0.4150 0.4350 60,025 +0.02(+3.57%)
May 05, 2020 0.3950 0.4200 0.3950 0.4200 432,708 +0.02(+6.33%)
May 04, 2020 0.4000 0.4000 0.3900 0.3950 28,850 +0.00(+0.00%)
May 01, 2020 0.3800 0.3950 0.3800 0.3950 52,234 +0.00(+0.00%)
Apr 30, 2020 0.4150 0.4150 0.3900 0.3950 174,482 -0.01(-3.66%)
Apr 29, 2020 0.4200 0.4200 0.4000 0.4100 158,606 -0.01(-2.38%)
Apr 28, 2020 0.4200 0.4200 0.4050 0.4200 165,010 +0.01(+2.44%)
Apr 27, 2020 0.4200 0.4200 0.4050 0.4100 82,116 -0.01(-1.20%)
Apr 24, 2020 0.4200 0.4200 0.4000 0.4150 46,845 +0.01(+1.22%)
Apr 23, 2020 0.3850 0.4200 0.3850 0.4100 117,873 +0.03(+9.33%)
Apr 22, 2020 0.3600 0.3900 0.3600 0.3750 103,217 +0.00(+0.00%)
Apr 21, 2020 0.4000 0.4000 0.3550 0.3750 201,016 -0.03(-7.41%)
Apr 20, 2020 0.4200 0.4200 0.4000 0.4050 131,014 -0.02(-4.71%)
Apr 17, 2020 0.4200 0.4250 0.4100 0.4250 101,551 -0.01(-1.16%)
Apr 16, 2020 0.4200 0.4300 0.4150 0.4300 82,210 +0.00(+0.00%)
Apr 15, 2020 0.4400 0.4400 0.4150 0.4300 94,220 -0.02(-4.44%)
Apr 14, 2020 0.4400 0.4550 0.4250 0.4500 352,492 +0.02(+3.45%)
Apr 13, 2020 0.4100 0.4350 0.4050 0.4350 165,032 +0.03(+6.10%)
Apr 09, 2020 0.4100 0.4100 0.4100 0 +0.02(+6.49%)
Apr 08, 2020 0.3750 0.3850 0.3700 0.3850 35,922 +0.01(+2.67%)
Apr 07, 2020 0.4100 0.4400 0.3750 0.3750 239,870 -0.02(-5.06%)
Apr 06, 2020 0.3700 0.4000 0.3700 0.3950 144,825 +0.04(+11.27%)
Apr 03, 2020 0.3500 0.3700 0.3500 0.3550 124,996 +0.01(+2.90%)
Apr 02, 2020 0.3150 0.3450 0.3150 0.3450 78,520 +0.04(+13.11%)
Apr 01, 2020 0.3350 0.3350 0.3000 0.3050 56,219 -0.02(-4.69%)
Mar 31, 2020 0.3300 0.3400 0.3200 0.3200 22,579 +0.02(+6.67%)
Mar 30, 2020 0.3200 0.3400 0.3000 0.3000 188,778 -0.04(-11.76%)
Mar 27, 2020 0.3550 0.3550 0.3200 0.3400 197,863 -0.01(-4.23%)
Mar 26, 2020 0.3650 0.3900 0.3550 0.3550 144,865 +0.01(+1.43%)
Mar 25, 2020 0.3200 0.3900 0.3200 0.3500 203,206 +0.03(+9.37%)
Mar 24, 2020 0.3300 0.3450 0.3200 0.3200 187,618 +0.02(+4.92%)
Mar 23, 2020 0.3000 0.3100 0.2900 0.3050 134,513 -0.01(-1.61%)
Mar 20, 2020 0.3300 0.3300 0.3000 0.3100 135,610 -0.01(-3.13%)
Mar 19, 2020 0.2900 0.3200 0.2500 0.3200 158,431 +0.03(+10.34%)
Mar 18, 2020 0.3100 0.3150 0.2700 0.2900 261,856 -0.03(-7.94%)
Mar 17, 2020 0.2900 0.3400 0.2600 0.3150 209,842 +0.03(+8.62%)
Mar 16, 2020 0.3000 0.3000 0.2550 0.2900 510,077 -0.02(-6.45%)
Mar 13, 2020 0.3500 0.4200 0.3000 0.3100 470,312 -0.02(-4.62%)
Mar 12, 2020 0.3350 0.3700 0.2600 0.3250 719,395 -0.05(-13.33%)
Mar 11, 2020 0.4150 0.4200 0.3750 0.3750 276,720 -0.03(-8.54%)
Mar 10, 2020 0.4150 0.4250 0.3950 0.4100 167,387 +0.03(+7.89%)
Mar 09, 2020 0.4500 0.4500 0.3750 0.3800 515,733 -0.11(-23.23%)
Mar 06, 2020 0.5400 0.5400 0.4800 0.4950 309,284 -0.06(-10.00%)
Mar 05, 2020 0.5500 0.5600 0.5200 0.5500 466,551 +0.01(+1.85%)
Mar 04, 2020 0.5500 0.5800 0.5200 0.5400 278,919 +0.00(+0.00%)
Mar 03, 2020 0.5300 0.5900 0.4900 0.5400 775,009 +0.06(+11.34%)
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.