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 (%)
Jan 22, 2024 0.0400 0 +0.00(+0.00%)
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 11,900 +0.00(+0.00%)
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 29,001 +0.00(+0.00%)
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 344,000 +0.00(+14.29%)
Jan 16, 2024 0.0400 0.0400 0.0350 0.0350 38,909 -0.00(-12.50%)
Jan 15, 2024 0.0400 0.0400 0.0350 0.0400 251,034 +0.00(+0.00%)
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 117,000 +0.00(+0.00%)
Jan 11, 2024 0.0350 0.0400 0.0350 0.0400 29,850 +0.00(+0.00%)
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 120,100 +0.00(+14.29%)
Jan 09, 2024 0.0400 0.0400 0.0350 0.0350 262,000 -0.00(-12.50%)
Jan 08, 2024 0.0350 0.0400 0.0350 0.0400 214,694 +0.00(+14.29%)
Jan 05, 2024 0.0400 0.0400 0.0350 0.0350 91,075 -0.00(-12.50%)
Jan 04, 2024 0.0350 0.0400 0.0350 0.0400 9,950 +0.00(+14.29%)
Jan 03, 2024 0.0350 0.0350 0.0350 0.0350 3,180 -0.00(-12.50%)
Jan 02, 2024 0.0400 0.0400 0.0400 0.0400 394,608 +0.00(+14.29%)
Dec 29, 2023 0.0350 0 -0.00(-12.50%)
Dec 28, 2023 0.0400 0.0450 0.0400 0.0400 32,384 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0400 0.0350 0.0400 312,373 +0.00(+14.29%)
Dec 22, 2023 0.0350 0 -0.00(-12.50%)
Dec 21, 2023 0.0400 0.0450 0.0400 0.0400 1,163,149 +0.00(+14.29%)
Dec 20, 2023 0.0350 0.0350 0.0300 0.0350 406,388 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0350 0.0300 0.0350 71,423 +0.00(+0.00%)
Dec 18, 2023 0.0350 0.0400 0.0350 0.0350 76,675 -0.00(-12.50%)
Dec 15, 2023 0.0350 0.0400 0.0350 0.0400 149,100 +0.00(+14.29%)
Dec 14, 2023 0.0400 0.0400 0.0350 0.0350 135,507 +0.00(+0.00%)
Dec 13, 2023 0.0300 0.0350 0.0300 0.0350 419,847 +0.00(+0.00%)
Dec 12, 2023 0.0350 0.0350 0.0300 0.0350 1,201,530 +0.00(+0.00%)
Dec 11, 2023 0.0350 0.0350 0.0350 0.0350 42,900 -0.00(-12.50%)
Dec 08, 2023 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Dec 07, 2023 0.0350 0.0400 0.0350 0.0400 77,000 +0.00(+0.00%)
Dec 06, 2023 0.0350 0.0400 0.0350 0.0400 95,253 +0.00(+0.00%)
Dec 05, 2023 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Dec 04, 2023 0.0400 0.0400 0.0350 0.0400 147,168 +0.00(+0.00%)
Dec 01, 2023 0.0350 0.0400 0.0350 0.0400 147,000 +0.00(+14.29%)
Nov 30, 2023 0.0400 0.0400 0.0350 0.0350 616,640 +0.00(+0.00%)
Nov 29, 2023 0.0350 0.0400 0.0350 0.0350 59,600 +0.00(+0.00%)
Nov 28, 2023 0.0350 0.0400 0.0350 0.0350 107,721 +0.00(+0.00%)
Nov 27, 2023 0.0350 0.0350 0.0300 0.0350 1,778,525 -0.00(-12.50%)
Nov 24, 2023 0.0350 0.0400 0.0350 0.0400 55,500 +0.00(+14.29%)
Nov 23, 2023 0.0400 0.0400 0.0350 0.0350 92,010 -0.00(-12.50%)
Nov 22, 2023 0.0350 0.0400 0.0350 0.0400 53,052 +0.00(+0.00%)
Nov 21, 2023 0.0350 0.0400 0.0350 0.0400 15,267 +0.00(+0.00%)
Nov 20, 2023 0.0350 0.0400 0.0350 0.0400 150,400 +0.00(+0.00%)
Nov 17, 2023 0.0350 0.0400 0.0350 0.0400 1,047,236 +0.00(+0.00%)
Nov 16, 2023 0.0350 0.0400 0.0350 0.0400 63,015 +0.00(+0.00%)
Nov 15, 2023 0.0400 0.0400 0.0350 0.0400 611,571 +0.00(+0.00%)
Nov 14, 2023 0.0350 0.0400 0.0350 0.0400 496,350 +0.00(+14.29%)
Nov 13, 2023 0.0400 0.0400 0.0350 0.0350 325,023 -0.00(-12.50%)
Nov 10, 2023 0.0350 0.0400 0.0350 0.0400 330,555 +0.00(+0.00%)
Nov 08, 2023 0.0400 850 +0.00(+0.00%)
Nov 07, 2023 0.0400 0.0400 0.0400 0.0400 191,900 +0.00(+0.00%)
Nov 06, 2023 0.0400 0.0400 0.0350 0.0400 120,515 +0.00(+0.00%)
Nov 03, 2023 0.0400 0.0400 0.0400 0.0400 59,000 +0.00(+0.00%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 365,357 +0.00(+0.00%)
Nov 01, 2023 0.0400 0.0400 0.0400 0.0400 25,100 -0.00(-11.11%)
Oct 31, 2023 0.0450 0.0450 0.0400 0.0450 129,070 +0.00(+0.00%)
Oct 30, 2023 0.0450 0.0450 0.0400 0.0450 160,332 +0.00(+12.50%)
Oct 27, 2023 0.0350 0.0450 0.0350 0.0400 74,775 +0.00(+0.00%)
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 275,599 +0.00(+0.00%)
Oct 25, 2023 0.0350 0.0400 0.0350 0.0400 132,826 +0.00(+0.00%)
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 1,099,705 +0.00(+14.29%)
Oct 23, 2023 0.0400 0.0400 0.0350 0.0350 393,435 -0.01(-22.22%)
Oct 20, 2023 0.0450 0.0450 0.0400 0.0450 155,249 +0.00(+12.50%)
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 37,688 -0.00(-11.11%)
Oct 18, 2023 0.0400 0.0450 0.0400 0.0450 230,296 +0.00(+0.00%)
Oct 17, 2023 0.0400 0.0450 0.0400 0.0450 918,424 +0.00(+0.00%)
Oct 16, 2023 0.0450 0.0450 0.0450 0.0450 81,117 +0.00(+0.00%)
Oct 13, 2023 0.0400 0.0450 0.0400 0.0450 33,136 +0.00(+12.50%)
Oct 12, 2023 0.0450 0.0450 0.0400 0.0400 16,703 -0.00(-11.11%)
Oct 11, 2023 0.0400 0.0500 0.0400 0.0450 351,753 +0.00(+12.50%)
Oct 10, 2023 0.0400 0.0450 0.0400 0.0400 15,445 +0.00(+0.00%)
Oct 06, 2023 0.0400 0 +0.00(+14.29%)
Oct 05, 2023 0.0350 0.0350 0.0350 0.0350 68,648 +0.00(+0.00%)
Oct 04, 2023 0.0350 0.0350 0.0350 0.0350 22,764 -0.00(-12.50%)
Oct 03, 2023 0.0400 0.0400 0.0400 0.0400 81,633 +0.00(+0.00%)
Oct 02, 2023 0.0450 0.0450 0.0400 0.0400 26,675 +0.00(+0.00%)
Sep 29, 2023 0.0450 0.0450 0.0400 0.0400 275,271 -0.00(-11.11%)
Sep 28, 2023 0.0400 0.0450 0.0400 0.0450 154,085 +0.00(+12.50%)
Sep 27, 2023 0.0450 0.0450 0.0400 0.0400 504,427 -0.00(-11.11%)
Sep 26, 2023 0.0400 0.0450 0.0400 0.0450 29,296 +0.00(+0.00%)
Sep 25, 2023 0.0400 0.0450 0.0400 0.0450 560,363 +0.00(+0.00%)
Sep 22, 2023 0.0400 0.0450 0.0350 0.0450 404,563 +0.00(+12.50%)
Sep 21, 2023 0.0400 0.0400 0.0350 0.0400 41,491 +0.00(+14.29%)
Sep 20, 2023 0.0400 0.0400 0.0350 0.0350 418,618 +0.00(+0.00%)
Sep 19, 2023 0.0400 0.0400 0.0350 0.0350 609,003 -0.00(-12.50%)
Sep 18, 2023 0.0350 0.0400 0.0350 0.0400 905,910 +0.00(+14.29%)
Sep 15, 2023 0.0350 0.0400 0.0300 0.0350 3,553,929 +0.01(+16.67%)
Sep 14, 2023 0.0350 0.0400 0.0300 0.0300 1,688,475 -0.01(-14.29%)
Sep 13, 2023 0.0350 0.0400 0.0350 0.0350 876,380 +0.00(+0.00%)
Sep 12, 2023 0.0400 0.0400 0.0350 0.0350 1,302,753 -0.00(-12.50%)
Sep 11, 2023 0.0400 0.0400 0.0350 0.0400 309,016 +0.00(+0.00%)
Sep 08, 2023 0.0400 0.0400 0.0350 0.0400 77,880 +0.00(+0.00%)
Sep 07, 2023 0.0400 0.0400 0.0350 0.0400 427,117 +0.00(+0.00%)
Sep 06, 2023 0.0350 0.0400 0.0350 0.0400 355,459 +0.00(+0.00%)
Sep 05, 2023 0.0400 0.0400 0.0350 0.0400 150,856 +0.00(+0.00%)
Sep 01, 2023 0.0400 0 +0.00(+0.00%)
Aug 31, 2023 0.0400 0.0400 0.0350 0.0400 161,041 +0.00(+0.00%)
Aug 30, 2023 0.0400 0.0400 0.0350 0.0400 331,519 +0.00(+0.00%)
Aug 29, 2023 0.0400 0.0450 0.0350 0.0400 924,967 +0.00(+0.00%)
Aug 28, 2023 0.0400 0.0400 0.0350 0.0400 401,000 +0.00(+0.00%)
Aug 25, 2023 0.0400 0.0400 0.0350 0.0400 428,130 +0.00(+0.00%)
Aug 24, 2023 0.0400 0.0450 0.0400 0.0400 370,197 -0.00(-11.11%)
Aug 23, 2023 0.0450 0.0450 0.0450 0.0450 180,000 +0.00(+0.00%)
Aug 22, 2023 0.0400 0.0450 0.0350 0.0450 244,004 +0.00(+12.50%)
Aug 21, 2023 0.0400 0.0450 0.0350 0.0400 751,997 -0.00(-11.11%)
Aug 18, 2023 0.0400 0.0450 0.0400 0.0450 71,354 +0.00(+0.00%)
Aug 17, 2023 0.0400 0.0450 0.0400 0.0450 24,700 +0.00(+0.00%)
Aug 16, 2023 0.0450 0.0450 0.0450 0.0450 73,255 +0.00(+0.00%)
Aug 15, 2023 0.0450 0.0450 0.0450 0.0450 18,357 +0.00(+0.00%)
Aug 14, 2023 0.0450 0.0450 0.0400 0.0450 1,019,910 -0.01(-10.00%)
Aug 11, 2023 0.0500 0.0500 0.0450 0.0500 481,729 +0.01(+11.11%)
Aug 10, 2023 0.0550 0.0550 0.0450 0.0450 294,155 -0.01(-10.00%)
Aug 09, 2023 0.0500 0.0500 0.0450 0.0500 53,060 +0.00(+0.00%)
Aug 08, 2023 0.0500 0.0500 0.0450 0.0500 261,942 +0.00(+0.00%)
Aug 04, 2023 0.0500 0 +0.00(+0.00%)
Aug 03, 2023 0.0500 0.0550 0.0450 0.0500 281,272 +0.00(+0.00%)
Aug 02, 2023 0.0550 0.0550 0.0500 0.0500 324,500 +0.00(+0.00%)
Aug 01, 2023 0.0550 0.0550 0.0500 0.0500 392,100 -0.00(-9.09%)
Jul 31, 2023 0.0500 0.0550 0.0500 0.0550 75,101 +0.00(+0.00%)
Jul 28, 2023 0.0550 0.0550 0.0550 0.0550 7,300 +0.00(+0.00%)
Jul 27, 2023 0.0550 0.0550 0.0550 0.0550 21,478 +0.00(+0.00%)
Jul 26, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jul 25, 2023 0.0500 0.0500 0.0500 0.0500 295,833 +0.00(+0.00%)
Jul 24, 2023 0.0550 0.0550 0.0500 0.0500 220,126 -0.00(-9.09%)
Jul 21, 2023 0.0550 0.0550 0.0550 0.0550 76,684 +0.00(+0.00%)
Jul 20, 2023 0.0550 0.0550 0.0500 0.0550 131,233 +0.00(+0.00%)
Jul 19, 2023 0.0550 0.0550 0.0550 0.0550 75,548 +0.00(+0.00%)
Jul 18, 2023 0.0650 0.0650 0.0550 0.0550 170,000 -0.00(-8.33%)
Jul 17, 2023 0.0700 0.0700 0.0600 0.0600 178,994 -0.01(-7.69%)
Jul 14, 2023 0.0600 0.0650 0.0600 0.0650 265,113 +0.01(+8.33%)
Jul 13, 2023 0.0600 0.0600 0.0550 0.0600 270,969 +0.00(+0.00%)
Jul 12, 2023 0.0600 0.0600 0.0600 0.0600 210,139 +0.00(+0.00%)
Jul 11, 2023 0.0600 0.0600 0.0600 0.0600 43,335 +0.00(+0.00%)
Jul 10, 2023 0.0600 0.0600 0.0600 0.0600 56,528 +0.00(+9.09%)
Jul 07, 2023 0.0600 0.0600 0.0550 0.0550 590,165 -0.00(-8.33%)
Jul 06, 2023 0.0450 0.0600 0.0450 0.0600 3,131,382 +0.01(+20.00%)
Jul 05, 2023 0.0500 0.0500 0.0450 0.0500 163,463 +0.00(+0.00%)
Jul 04, 2023 0.0450 0.0500 0.0450 0.0500 216,992 +0.00(+0.00%)
Jun 30, 2023 0.0500 0 +0.00(+0.00%)
Jun 29, 2023 0.0500 0.0500 0.0450 0.0500 83,724 +0.00(+0.00%)
Jun 28, 2023 0.0450 0.0500 0.0450 0.0500 79,031 +0.00(+0.00%)
Jun 27, 2023 0.0500 0.0500 0.0450 0.0500 86,100 +0.00(+0.00%)
Jun 26, 2023 0.0500 0.0500 0.0500 0.0500 172,418 +0.00(+0.00%)
Jun 23, 2023 0.0500 0.0500 0.0450 0.0500 184,475 +0.00(+0.00%)
Jun 22, 2023 0.0500 0.0500 0.0500 0.0500 15,001 +0.00(+0.00%)
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 755,108 +0.00(+0.00%)
Jun 20, 2023 0.0500 0.0500 0.0500 0.0500 50,386 -0.00(-9.09%)
Jun 19, 2023 0.0550 0.0550 0.0500 0.0550 122,250 +0.00(+0.00%)
Jun 16, 2023 0.0600 0.0650 0.0500 0.0550 726,500 -0.00(-8.33%)
Jun 15, 2023 0.0600 0.0600 0.0600 0.0600 128,475 +0.00(+0.00%)
Jun 14, 2023 0.0550 0.0650 0.0550 0.0600 302,450 +0.00(+0.00%)
Jun 13, 2023 0.0550 0.0600 0.0550 0.0600 66,400 +0.00(+0.00%)
Jun 12, 2023 0.0550 0.0600 0.0550 0.0600 53,520 +0.00(+0.00%)
Jun 09, 2023 0.0600 0.0600 0.0550 0.0600 56,200 +0.00(+0.00%)
Jun 08, 2023 0.0550 0.0600 0.0550 0.0600 867,476 +0.00(+0.00%)
Jun 07, 2023 0.0650 0.0650 0.0600 0.0600 43,065 +0.00(+0.00%)
Jun 06, 2023 0.0600 0.0600 0.0550 0.0600 55,095 +0.00(+0.00%)
Jun 05, 2023 0.0600 0.0600 0.0550 0.0600 66,060 +0.00(+0.00%)
Jun 02, 2023 0.0550 0.0650 0.0550 0.0600 631,709 +0.00(+0.00%)
Jun 01, 2023 0.0600 0.0600 0.0600 0.0600 1,662 +0.00(+0.00%)
May 31, 2023 0.0600 0.0650 0.0600 0.0600 51,010 +0.00(+0.00%)
May 30, 2023 0.0600 0.0650 0.0600 0.0600 81,037 +0.00(+0.00%)
May 29, 2023 0.0600 0.0600 0.0600 0.0600 79,000 +0.00(+0.00%)
May 26, 2023 0.0600 0.0600 0.0600 0.0600 557,890 -0.01(-7.69%)
May 25, 2023 0.0600 0.0650 0.0600 0.0650 193,588 +0.01(+8.33%)
May 24, 2023 0.0600 0.0650 0.0600 0.0600 289,985 -0.01(-7.69%)
May 23, 2023 0.0650 0.0650 0.0600 0.0650 7,200 +0.01(+8.33%)
May 19, 2023 0.0600 0 -0.01(-7.69%)
May 18, 2023 0.0600 0.0650 0.0600 0.0650 92,712 +0.01(+8.33%)
May 17, 2023 0.0650 0.0650 0.0600 0.0600 78,500 +0.00(+0.00%)
May 16, 2023 0.0650 0.0650 0.0600 0.0600 238,000 -0.01(-7.69%)
May 15, 2023 0.0600 0.0650 0.0600 0.0650 65,350 +0.00(+0.00%)
May 12, 2023 0.0600 0.0650 0.0600 0.0650 15,600 +0.00(+0.00%)
May 11, 2023 0.0650 0.0650 0.0650 0.0650 85,300 +0.01(+8.33%)
May 10, 2023 0.0650 0.0650 0.0600 0.0600 8,000 +0.00(+0.00%)
May 09, 2023 0.0650 0.0650 0.0600 0.0600 114,000 -0.01(-7.69%)
May 08, 2023 0.0650 0.0650 0.0600 0.0650 129,717 +0.00(+0.00%)
May 05, 2023 0.0700 0.0700 0.0600 0.0650 156,705 -0.01(-7.14%)
May 04, 2023 0.0600 0.0700 0.0600 0.0700 154,800 +0.01(+16.67%)
May 03, 2023 0.0650 0.0650 0.0600 0.0600 32,640 -0.01(-7.69%)
May 02, 2023 0.0650 0.0650 0.0650 0.0650 205,608 +0.00(+0.00%)
May 01, 2023 0.0650 0.0650 0.0650 0.0650 45,580 +0.00(+0.00%)
Apr 28, 2023 0.0650 0.0650 0.0650 0.0650 365,045 -0.01(-7.14%)
Apr 27, 2023 0.0650 0.0700 0.0650 0.0700 180,277 +0.00(+0.00%)
Apr 26, 2023 0.0700 0.0750 0.0650 0.0700 149,250 +0.00(+0.00%)
Apr 25, 2023 0.0750 0.0750 0.0650 0.0700 73,125 +0.00(+0.00%)
Apr 24, 2023 0.0700 0.0700 0.0650 0.0700 168,951 +0.01(+7.69%)
Apr 21, 2023 0.0700 0.0700 0.0650 0.0650 285,100 -0.01(-7.14%)
Apr 20, 2023 0.0700 0.0700 0.0700 0.0700 401,540 +0.00(+0.00%)
Apr 19, 2023 0.0700 0.0750 0.0700 0.0700 462,099 -0.00(-6.67%)
Apr 18, 2023 0.0700 0.0750 0.0700 0.0750 127,512 +0.00(+7.14%)
Apr 17, 2023 0.0700 0.0700 0.0700 0.0700 157,835 -0.00(-6.67%)
Apr 14, 2023 0.0750 0.0750 0.0700 0.0750 68,059 +0.00(+0.00%)
Apr 13, 2023 0.0750 0.0750 0.0750 0.0750 214,000 +0.00(+0.00%)
Apr 12, 2023 0.0750 0.0750 0.0650 0.0750 265,312 +0.00(+0.00%)
Apr 11, 2023 0.0750 0.0750 0.0700 0.0750 115,000 +0.00(+7.14%)
Apr 10, 2023 0.0700 0.0700 0.0650 0.0700 108,510 +0.01(+7.69%)
Apr 06, 2023 0.0650 0 -0.01(-7.14%)
Apr 05, 2023 0.0750 0.0750 0.0700 0.0700 715,272 -0.00(-6.67%)
Apr 04, 2023 0.0750 0.0800 0.0750 0.0750 452,021 +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.
 
 
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.