Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 30, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 29, 2021 0.3400 0.3600 0.3350 0.3600 200,213 +0.03(+9.09%)
Jul 28, 2021 0.3350 0.3400 0.3300 0.3300 179,044 +0.00(+0.00%)
Jul 27, 2021 0.3300 0.3350 0.3300 0.3300 82,614 +0.01(+1.54%)
Jul 26, 2021 0.3300 0.3300 0.3250 0.3250 447,340 -0.01(-2.99%)
Jul 23, 2021 0.3350 0.3450 0.3300 0.3350 213,901 -0.01(-2.90%)
Jul 22, 2021 0.3400 0.3450 0.3350 0.3450 202,508 +0.00(+1.47%)
Jul 21, 2021 0.3500 0.3500 0.3400 0.3400 223,464 -0.01(-2.86%)
Jul 20, 2021 0.3500 0.3500 0.3400 0.3500 41,644 +0.00(+0.00%)
Jul 19, 2021 0.3500 0.3550 0.3200 0.3500 512,306 -0.01(-1.41%)
Jul 16, 2021 0.3700 0.3700 0.3550 0.3550 165,394 -0.01(-2.74%)
Jul 15, 2021 0.3850 0.3850 0.3600 0.3650 118,966 -0.02(-5.19%)
Jul 14, 2021 0.3750 0.3850 0.3750 0.3850 81,983 +0.02(+4.05%)
Jul 13, 2021 0.3800 0.3900 0.3550 0.3700 337,840 -0.02(-5.13%)
Jul 12, 2021 0.3900 0.3900 0.3850 0.3900 88,804 +0.00(+0.00%)
Jul 09, 2021 0.3900 0.4000 0.3900 0.3900 16,301 +0.00(+0.00%)
Jul 08, 2021 0.4100 0.4100 0.3850 0.3900 247,850 -0.02(-4.88%)
Jul 07, 2021 0.4100 0.4150 0.4000 0.4100 124,489 -0.01(-1.20%)
Jul 06, 2021 0.3950 0.4150 0.3950 0.4150 203,299 +0.02(+5.06%)
Jul 05, 2021 0.4000 0.4000 0.3900 0.3950 109,544 -0.01(-1.25%)
Jul 02, 2021 0.4000 0.4000 0.3950 0.4000 209,471 +0.00(+0.00%)
Jun 30, 2021 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Jun 29, 2021 0.4000 0.4000 0.3950 0.3950 128,475 -0.01(-1.25%)
Jun 28, 2021 0.4000 0.4000 0.3950 0.4000 114,076 +0.01(+1.27%)
Jun 25, 2021 0.3950 0.4000 0.3950 0.3950 70,334 -0.01(-1.25%)
Jun 24, 2021 0.3950 0.4030 0.3950 0.4000 46,037 +0.00(+0.00%)
Jun 23, 2021 0.4100 0.4100 0.3900 0.4000 132,861 +0.00(+0.00%)
Jun 22, 2021 0.4200 0.4200 0.4000 0.4000 161,507 -0.02(-4.76%)
Jun 21, 2021 0.4300 0.4300 0.4100 0.4200 197,719 -0.01(-2.33%)
Jun 18, 2021 0.4350 0.4350 0.4250 0.4300 143,529 +0.01(+2.38%)
Jun 17, 2021 0.4250 0.4250 0.4050 0.4200 481,952 -0.03(-5.62%)
Jun 16, 2021 0.4000 0.4550 0.3900 0.4450 1,284,563 +0.04(+8.54%)
Jun 15, 2021 0.4100 0.4100 0.4000 0.4100 56,080 +0.01(+2.50%)
Jun 14, 2021 0.4000 0.4100 0.4000 0.4000 59,901 +0.01(+2.56%)
Jun 11, 2021 0.4050 0.4050 0.3900 0.3900 84,553 +0.00(+0.00%)
Jun 10, 2021 0.4100 0.4200 0.3900 0.3900 146,944 -0.02(-4.88%)
Jun 09, 2021 0.4150 0.4150 0.4050 0.4100 96,179 +0.00(+0.00%)
Jun 08, 2021 0.4300 0.4300 0.4000 0.4100 115,340 -0.02(-4.65%)
Jun 07, 2021 0.4350 0.4350 0.4250 0.4300 131,333 -0.01(-1.15%)
Jun 04, 2021 0.4150 0.4350 0.4150 0.4350 121,577 +0.03(+6.10%)
Jun 03, 2021 42.00 0.4200 0.4000 0.4100 9,470,700 -0.01(-1.20%)
Jun 02, 2021 0.4300 0.4300 0.4100 0.4150 76,586 -0.01(-1.19%)
Jun 01, 2021 0.4350 0.4650 0.4100 0.4200 420,233 -0.02(-3.45%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.