Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Takara Res Inc (OP: TAKRF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.2993 0.3180 0.2800 0.3040 162,500 +0.02(+8.19%)
May 30, 2018 0.2880 0.2880 0.2810 0.2810 4,900 +0.01(+3.77%)
May 29, 2018 0.2660 0.2708 0.2580 0.2708 14,350 -0.02(-5.71%)
May 25, 2018 0.2872 0.2872 0.2872 0 +0.04(+14.88%)
May 24, 2018 0.2630 0.2670 0.2500 0.2500 21,269 +0.03(+12.61%)
May 23, 2018 0.2240 0.2240 0.2200 0.2220 32,000 -0.01(-3.06%)
May 22, 2018 0.2371 0.2447 0.2290 0.2290 76,000 -0.00(-0.43%)
May 18, 2018 0.2300 0.2300 0.2300 0 +0.01(+6.14%)
May 17, 2018 0.2130 0.2167 0.2130 0.2167 14,200 -0.00(-0.60%)
May 15, 2018 0.2180 0.2180 0.2180 0 -0.00(-0.91%)
May 14, 2018 0.2175 0.2200 0.2175 0.2200 3,500 +0.01(+6.80%)
May 11, 2018 0.2200 0.2200 0.2060 0.2060 13,000 -0.01(-6.36%)
May 10, 2018 0.2000 0.2212 0.2000 0.2200 26,800 +0.03(+16.40%)
May 09, 2018 0.1740 0.1890 0.1740 0.1890 64,000 +0.02(+12.50%)
May 07, 2018 0.1680 0.1680 0.1680 0 -0.01(-3.06%)
May 04, 2018 0.1725 0.1733 0.1550 0.1733 56,800 +0.00(+0.76%)
May 03, 2018 0.1780 0.1820 0.1720 0.1720 12,100 -0.01(-4.44%)
May 02, 2018 0.1800 0.1800 0.1800 0.1800 5,000 -0.00(-0.28%)
May 01, 2018 0.1790 0.1805 0.1764 0.1805 48,500 -0.02(-11.95%)
Apr 30, 2018 0.2050 0.2050 0.2050 0.2050 10,000 -0.01(-2.38%)
Apr 27, 2018 0.2100 0.2100 0.1963 0.2100 26,000 +0.00(+0.96%)
Apr 26, 2018 0.2000 0.2080 0.2000 0.2080 27,000 +0.01(+4.00%)
Apr 25, 2018 0.2030 0.2030 0.2000 0.2000 3,400 -0.01(-3.85%)
Apr 24, 2018 0.2040 0.2080 0.2007 0.2080 34,500 -0.00(-0.19%)
Apr 23, 2018 0.2152 0.2152 0.2084 0.2084 2,276 -0.03(-11.32%)
Apr 19, 2018 0.2350 0.2350 0.2350 0 -0.00(-0.80%)
Apr 18, 2018 0.2330 0.2400 0.2320 0.2369 21,501 +0.02(+11.12%)
Apr 17, 2018 0.1970 0.2132 0.1970 0.2132 12,521 +0.02(+10.45%)
Apr 16, 2018 0.1950 0.1950 0.1930 0.1930 6,251 -0.01(-3.54%)
Apr 13, 2018 0.2119 0.2119 0.2001 0.2001 5,100 -0.00(-1.43%)
Apr 12, 2018 0.2030 0.2030 0.2030 0.2030 20,000 -0.01(-3.33%)
Apr 11, 2018 0.2100 0.2100 0.2100 0.2100 2,500 -0.00(-1.41%)
Apr 10, 2018 0.2194 0.2194 0.2000 0.2130 47,700 -0.04(-16.11%)
Apr 09, 2018 0.2729 0.2729 0.2539 0.2539 4,475 +0.02(+9.87%)
Apr 06, 2018 0.2300 0.2340 0.2300 0.2311 5,500 +0.02(+10.05%)
Apr 05, 2018 0.1890 0.2100 0.1890 0.2100 13,500 +0.01(+3.45%)
Apr 04, 2018 0.1920 0.2030 0.1840 0.2030 30,500 +0.01(+6.73%)
Apr 03, 2018 0.2200 0.2200 0.1900 0.1902 3,800 -0.03(-11.82%)
Apr 02, 2018 0.2320 0.2320 0.2075 0.2157 15,634 -0.02(-7.03%)
Mar 29, 2018 0.2320 0.2320 0.2320 0 +0.00(+0.43%)
Mar 28, 2018 0.2500 0.2500 0.2310 0.2310 15,901 -0.04(-16.00%)
Mar 27, 2018 0.2859 0.2859 0.2590 0.2750 1,280 -0.01(-1.79%)
Mar 23, 2018 0.2800 0.2800 0.2800 20 +0.01(+4.05%)
Mar 22, 2018 0.2660 0.2691 0.2660 0.2691 4,000 -0.01(-4.57%)
Mar 21, 2018 0.2640 0.2820 0.2640 0.2820 10,000 -0.00(-1.02%)
Mar 20, 2018 0.3010 0.3010 0.2700 0.2849 39,847 -0.02(-7.02%)
Mar 19, 2018 0.3116 0.3116 0.2940 0.3064 36,920 +0.01(+4.90%)
Mar 16, 2018 0.2924 0.3035 0.2621 0.2921 19,921 +0.01(+3.80%)
Mar 15, 2018 0.2715 0.2890 0.2626 0.2814 46,196 -0.01(-2.26%)
Mar 14, 2018 0.2916 0.2916 0.2879 0.2879 8,615 -0.00(-0.38%)
Mar 13, 2018 0.2861 0.2890 0.2861 0.2890 2,821 +0.00(+1.05%)
Mar 12, 2018 0.3020 0.3030 0.2785 0.2860 19,697 +0.01(+2.14%)
Mar 09, 2018 0.2930 0.2980 0.2725 0.2800 11,458 -0.02(-7.83%)
Mar 08, 2018 0.2920 0.3038 0.2920 0.3038 2,350 +0.02(+8.50%)
Mar 07, 2018 0.2960 0.2964 0.2700 0.2800 17,750 -0.01(-4.99%)
Mar 06, 2018 0.2963 0.2965 0.2810 0.2947 16,166 -0.02(-6.19%)
Mar 05, 2018 0.3135 0.3217 0.3135 0.3141 35,000 -0.00(-0.90%)
Mar 02, 2018 0.3170 0.3170 0.3170 0.3170 20,028 -0.00(-0.31%)
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.