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 (%)
Nov 30, 2021 0.1900 0.2000 0.1800 0.1850 364,801 -0.01(-2.63%)
Nov 29, 2021 0.2000 0.2000 0.1850 0.1900 325,844 +0.00(+0.00%)
Nov 26, 2021 0.1950 0.2050 0.1750 0.1900 914,409 -0.01(-2.56%)
Nov 25, 2021 0.1950 0.2050 0.1950 0.1950 375,815 +0.01(+2.63%)
Nov 24, 2021 0.1700 0.2250 0.1700 0.1900 3,007,159 +0.01(+5.56%)
Nov 23, 2021 0.1800 0.1800 0.1750 0.1800 103,059 +0.00(+0.00%)
Nov 22, 2021 0.1850 0.1850 0.1750 0.1800 414,857 -0.01(-2.70%)
Nov 19, 2021 0.1900 0.2000 0.1800 0.1850 687,846 -0.01(-2.63%)
Nov 18, 2021 0.2000 0.1950 0.1900 0.1900 436,612 -0.01(-2.56%)
Nov 17, 2021 0.2000 0.2050 0.1900 0.1950 239,995 +0.00(+0.00%)
Nov 16, 2021 0.1900 0.2050 0.1900 0.1950 1,053,961 +0.01(+2.63%)
Nov 15, 2021 0.1900 0.1950 0.1800 0.1900 851,757 +0.01(+2.70%)
Nov 12, 2021 0.1800 0.1850 0.1750 0.1850 467,094 +0.01(+2.78%)
Nov 11, 2021 0.1800 0.1800 0.1750 0.1800 488,170 +0.01(+2.86%)
Nov 10, 2021 0.1900 0.1750 914,010 -0.02(-7.89%)
Nov 09, 2021 0.1850 0.1900 0.1800 0.1900 472,493 +0.01(+5.56%)
Nov 08, 2021 0.1800 0.1800 0.1750 0.1800 392,071 +0.00(+0.00%)
Nov 05, 2021 0.1700 0.1800 0.1700 0.1800 429,121 +0.01(+5.88%)
Nov 04, 2021 0.1800 0.1800 0.1650 0.1700 374,349 -0.00(-2.86%)
Nov 03, 2021 0.1800 0.1800 0.1700 0.1750 283,223 +0.00(+0.00%)
Nov 02, 2021 0.1850 0.1900 0.1650 0.1750 1,274,136 -0.01(-2.78%)
Nov 01, 2021 0.1800 0.1850 0.1850 0.1800 173,526 -0.01(-2.70%)
Oct 29, 2021 0.1850 0.1850 0.1800 0.1850 306,829 +0.01(+2.78%)
Oct 28, 2021 0.1850 0.1900 0.1800 0.1800 695,486 -0.01(-5.26%)
Oct 27, 2021 0.1900 0.1900 0.1850 0.1900 327,796 +0.00(+0.00%)
Oct 26, 2021 0.1950 0.1900 507,329 +0.00(+0.00%)
Oct 25, 2021 0.1950 0.2000 0.1850 0.1900 1,532,240 -0.00(-1.55%)
Oct 22, 2021 0.2050 0.2050 0.1900 0.1930 650,943 -0.01(-3.50%)
Oct 21, 2021 0.2100 0.2150 0.2000 0.2000 409,455 -0.01(-4.76%)
Oct 20, 2021 0.1900 0.2250 0.1900 0.2100 2,836,999 +0.02(+8.81%)
Oct 19, 2021 0.1900 0.1950 0.1850 0.1930 1,821,295 +0.01(+4.32%)
Oct 18, 2021 0.1850 0.1900 0.1850 0.1850 197,560 +0.00(+0.00%)
Oct 15, 2021 0.1950 0.1950 0.1850 0.1850 857,950 -0.01(-4.15%)
Oct 14, 2021 0.2000 0.2000 0.1900 0.1930 1,085,117 +0.00(+1.58%)
Oct 13, 2021 0.2100 0.2100 0.1850 0.1900 1,949,572 -0.03(-13.64%)
Oct 12, 2021 0.2350 0.2350 0.2200 0.2200 398,677 -0.01(-4.35%)
Oct 08, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 07, 2021 0.2250 0.2400 0.2250 0.2300 142,730 +0.01(+2.22%)
Oct 06, 2021 0.2300 0.2400 0.2250 0.2250 111,497 -0.01(-2.17%)
Oct 05, 2021 0.2350 0.2400 0.2200 0.2300 451,620 -0.00(-2.13%)
Oct 04, 2021 0.2450 0.2450 0.2300 0.2350 180,974 -0.01(-2.08%)
Oct 01, 2021 0.2400 0.2550 0.2300 0.2400 131,259 +0.00(+0.00%)
Sep 30, 2021 0.2350 0.2500 0.2300 0.2400 315,664 +0.00(+0.00%)
Sep 29, 2021 0.2450 0.2450 0.2300 0.2400 169,259 -0.01(-4.00%)
Sep 28, 2021 0.2350 0.2500 0.2300 0.2500 165,394 +0.01(+4.17%)
Sep 27, 2021 0.2450 0.2500 0.2300 0.2400 189,617 -0.01(-2.04%)
Sep 24, 2021 0.2500 0.2550 0.2450 0.2450 256,614 -0.01(-3.92%)
Sep 23, 2021 0.2600 0.2600 0.2500 0.2550 47,372 -0.01(-1.92%)
Sep 22, 2021 0.2600 0.2800 0.2500 0.2600 290,632 +0.00(+0.00%)
Sep 21, 2021 0.2650 0.2650 0.2450 0.2600 527,183 -0.01(-1.89%)
Sep 20, 2021 0.2900 0.2900 0.2650 0.2650 181,642 -0.01(-3.64%)
Sep 17, 2021 0.2750 0.2850 0.2750 0.2750 141,673 -0.01(-1.79%)
Sep 16, 2021 0.2800 0.2850 0.2750 0.2800 55,087 -0.00(-1.75%)
Sep 15, 2021 0.2850 0.2900 0.2750 0.2850 205,935 +0.00(+0.00%)
Sep 14, 2021 0.3000 0.3050 0.2800 0.2850 247,319 -0.01(-1.72%)
Sep 13, 2021 0.3050 0.3050 0.2950 0.2900 276,631 -0.01(-3.33%)
Sep 10, 2021 0.3250 0.3250 0.3000 0.3000 249,129 -0.02(-6.25%)
Sep 09, 2021 0.3150 0.3300 0.3150 0.3200 86,507 +0.00(+0.00%)
Sep 08, 2021 0.3350 0.3350 0.3150 0.3200 330,132 -0.01(-1.54%)
Sep 07, 2021 0.3300 0.3300 0.3200 0.3250 89,852 -0.01(-1.52%)
Sep 03, 2021 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Sep 02, 2021 0.3300 0.3350 0.3200 0.3250 111,002 -0.01(-1.52%)
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.