Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Takara Res Inc (TSV: CCW )

N/A 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 (%)
Sep 30, 2020 0.5100 0.5500 0.5000 0.5200 300,238 -0.01(-1.89%)
Sep 29, 2020 0.5400 0.5500 0.5000 0.5300 230,944 +0.00(+0.00%)
Sep 28, 2020 0.5300 0.5300 0.5100 0.5300 232,411 +0.03(+6.00%)
Sep 25, 2020 0.4900 0.5000 0.4700 0.5000 164,493 +0.00(+0.00%)
Sep 24, 2020 0.4500 0.5200 0.4500 0.5000 334,376 +0.05(+11.11%)
Sep 23, 2020 0.5100 0.5100 0.4400 0.4500 625,203 -0.06(-11.76%)
Sep 22, 2020 0.5500 0.5500 0.5000 0.5100 277,507 -0.03(-5.56%)
Sep 21, 2020 0.5500 0.5600 0.5300 0.5400 196,145 -0.03(-5.26%)
Sep 18, 2020 0.5800 0.5800 0.5600 0.5700 235,386 +0.00(+0.00%)
Sep 17, 2020 0.5900 0.5900 0.5700 0.5700 334,418 -0.03(-5.00%)
Sep 16, 2020 0.5900 0.6100 0.5900 0.6000 239,107 +0.00(+0.00%)
Sep 15, 2020 0.6000 0.6100 0.5900 0.6000 300,865 -0.01(-1.64%)
Sep 14, 2020 0.6000 0.6200 0.5900 0.6100 279,641 +0.01(+1.67%)
Sep 11, 2020 0.5900 0.6000 0.5800 0.6000 187,670 +0.01(+1.69%)
Sep 10, 2020 0.6100 0.6300 0.5900 0.5900 361,428 -0.01(-1.67%)
Sep 09, 2020 0.6100 0.6300 0.5900 0.6000 353,841 -0.01(-1.64%)
Sep 08, 2020 0.6300 0.6300 0.5900 0.6100 417,312 -0.02(-3.17%)
Sep 04, 2020 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Sep 03, 2020 0.6300 0.6400 0.5900 0.6100 402,496 -0.02(-3.17%)
Sep 02, 2020 0.6500 0.6500 0.6200 0.6300 181,881 -0.01(-1.56%)
Sep 01, 2020 0.6500 0.6600 0.6100 0.6400 403,130 +0.00(+0.00%)
Aug 31, 2020 0.6300 0.6400 0.6100 0.6400 469,829 -0.01(-1.54%)
Aug 28, 2020 0.6700 0.6800 0.6300 0.6500 259,785 +0.00(+0.00%)
Aug 27, 2020 0.6800 0.6800 0.6300 0.6500 338,527 -0.01(-1.52%)
Aug 26, 2020 0.6600 0.7000 0.6600 0.6600 366,834 +0.00(+0.00%)
Aug 25, 2020 0.6800 0.7000 0.6500 0.6600 427,747 -0.02(-2.94%)
Aug 24, 2020 0.6500 0.6800 0.6400 0.6800 375,614 +0.05(+7.94%)
Aug 21, 2020 0.6500 0.6500 0.6300 0.6300 135,122 -0.02(-3.08%)
Aug 20, 2020 0.6400 0.6500 0.6400 0.6500 209,811 +0.01(+1.56%)
Aug 19, 2020 0.6500 0.6500 0.6100 0.6400 458,644 +0.00(+0.00%)
Aug 18, 2020 0.7200 0.7200 0.6400 0.6400 1,049,404 -0.06(-8.57%)
Aug 17, 2020 0.6000 0.7200 0.6000 0.7000 2,743,658 +0.12(+20.69%)
Aug 14, 2020 0.6000 0.6400 0.5800 0.5800 903,289 -0.01(-1.69%)
Aug 13, 2020 0.5400 0.6000 0.5400 0.5900 702,847 +0.07(+13.46%)
Aug 12, 2020 0.5300 0.5500 0.5200 0.5200 252,195 +0.00(+0.00%)
Aug 11, 2020 0.5500 0.5600 0.5100 0.5200 415,984 -0.04(-7.14%)
Aug 10, 2020 0.5600 0.6000 0.5500 0.5600 465,102 -0.02(-3.45%)
Aug 07, 2020 0.5900 0.5900 0.5400 0.5800 390,852 +0.00(+0.00%)
Aug 06, 2020 0.5900 0.6000 0.5700 0.5800 272,447 -0.02(-3.33%)
Aug 05, 2020 0.6300 0.6400 0.5900 0.6000 518,633 -0.02(-3.23%)
Aug 04, 2020 0.6200 0.6400 0.6100 0.6200 857,055 +0.03(+5.08%)
Jul 31, 2020 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Jul 30, 2020 0.5700 0.5800 0.5500 0.5700 431,708 +0.01(+1.79%)
Jul 29, 2020 0.6000 0.6000 0.5500 0.5600 392,438 -0.04(-6.67%)
Jul 28, 2020 0.5800 0.6100 0.5800 0.6000 295,719 +0.00(+0.00%)
Jul 27, 2020 0.6300 0.6300 0.5600 0.6000 833,703 -0.01(-1.64%)
Jul 24, 2020 0.6000 0.6300 0.5600 0.6100 688,617 +0.02(+3.39%)
Jul 23, 2020 0.6300 0.6300 0.5800 0.5900 451,381 -0.02(-3.28%)
Jul 22, 2020 0.6500 0.6900 0.6100 0.6100 1,030,935 -0.03(-4.69%)
Jul 21, 2020 0.6500 0.6700 0.6200 0.6400 1,146,400 +0.00(+0.00%)
Jul 20, 2020 0.6000 0.6400 0.6000 0.6400 463,543 +0.06(+10.34%)
Jul 17, 2020 0.6000 0.6200 0.5800 0.5800 180,993 +0.00(+0.00%)
Jul 16, 2020 0.5900 0.5900 0.5800 0.5800 46,485 -0.01(-1.69%)
Jul 15, 2020 0.5800 0.6000 0.5700 0.5900 77,997 +0.02(+3.51%)
Jul 14, 2020 0.5900 0.6000 0.5700 0.5700 181,981 -0.02(-3.39%)
Jul 13, 2020 0.6100 0.6300 0.5900 0.5900 338,469 -0.01(-1.67%)
Jul 10, 2020 0.6300 0.6300 0.5800 0.6000 376,127 -0.04(-6.25%)
Jul 09, 2020 0.6600 0.6600 0.6000 0.6400 326,200 -0.03(-4.48%)
Jul 08, 2020 0.6200 0.6700 0.6200 0.6700 942,853 +0.05(+8.06%)
Jul 07, 2020 0.5600 0.6300 0.5600 0.6200 470,383 +0.05(+8.77%)
Jul 06, 2020 0.5600 0.5900 0.5600 0.5700 223,559 +0.02(+3.64%)
Jul 03, 2020 0.5500 0.5600 0.5400 0.5500 109,025 +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.