Takara Resources Inc (TAKRF) Exchange: OTCMKTS
Data as of April 25, 2024
$0.56 ($-0.09) -13.35%
Takara Resources Inc - Daily Information
Click for more stock information on Takara Resources Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $0.64 |
| Previous Close | $0.56 |
| High | $0.64 |
| Low | $0.56 |
| Adjusted Open | $0.64 |
| Previous Adjusted Close | $0.56 |
| Adjusted High | $0.64 |
| Adjusted Low | $0.56 |
About Takara Resources Inc (TAKRF)
DELISTED - Takara Resources Inc
Invest in Takara Resources Inc (TAKRF)
Historical Stock Data for Takara Resources Inc (TAKRF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.64 | $0.64 | $0.56 | $0.56 | $0.56 | 45,379 |
| 2018-07-31 | $0.62 | $0.79 | $0.62 | $0.65 | $0.65 | 101,831 |
| 2018-07-30 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 68,542 |
| 2018-07-27 | $0.58 | $0.61 | $0.57 | $0.61 | $0.61 | 74,092 |
| 2018-07-26 | $0.56 | $0.56 | $0.51 | $0.55 | $0.55 | 56,309 |
| 2018-07-25 | $0.57 | $0.57 | $0.54 | $0.55 | $0.55 | 20,500 |
| 2018-07-24 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 312 |
| 2018-07-23 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 86,740 |
| 2018-07-20 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 24,346 |
| 2018-07-19 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 6,365 |
| 2018-07-18 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 8,918 |
| 2018-07-17 | $0.59 | $0.61 | $0.57 | $0.57 | $0.57 | 12,952 |
| 2018-07-16 | $0.64 | $0.64 | $0.58 | $0.60 | $0.60 | 22,553 |
| 2018-07-13 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 26,321 |
| 2018-07-12 | $0.55 | $0.56 | $0.53 | $0.56 | $0.56 | 32,005 |
| 2018-07-11 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 11,550 |
| 2018-07-10 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 19,100 |
| 2018-07-09 | $0.57 | $0.57 | $0.53 | $0.54 | $0.54 | 19,961 |
| 2018-07-06 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 57,954 |
| 2018-07-05 | $0.57 | $0.57 | $0.54 | $0.56 | $0.56 | 97,500 |
| 2018-07-03 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 91,300 |
| 2018-06-29 | $0.53 | $0.57 | $0.52 | $0.57 | $0.57 | 65,951 |
| 2018-06-28 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 73,841 |
| 2018-06-27 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 5,000 |
| 2018-06-26 | $0.45 | $0.45 | $0.39 | $0.41 | $0.41 | 75,151 |
| 2018-06-25 | $0.48 | $0.51 | $0.45 | $0.45 | $0.45 | 20,776 |
| 2018-06-22 | $0.39 | $0.49 | $0.38 | $0.46 | $0.46 | 94,059 |
| 2018-06-21 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 19,222 |
| 2018-06-20 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 14,362 |
| 2018-06-19 | $0.39 | $0.40 | $0.36 | $0.38 | $0.38 | 60,046 |
| 2018-06-18 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 10,750 |
| 2018-06-15 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 24,000 |
| 2018-06-14 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 5,750 |
| 2018-06-13 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 145,155 |
| 2018-06-12 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 8,000 |
| 2018-06-11 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 51,297 |
| 2018-06-08 | $0.37 | $0.37 | $0.31 | $0.33 | $0.33 | 142,100 |
| 2018-06-07 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 6,000 |
| 2018-06-06 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 8,416 |
| 2018-06-05 | $0.36 | $0.36 | $0.33 | $0.35 | $0.35 | 15,225 |
| 2018-06-04 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 26,378 |
| 2018-06-01 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 150,550 |
| 2018-05-31 | $0.30 | $0.32 | $0.28 | $0.30 | $0.30 | 162,500 |
| 2018-05-30 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 4,900 |
| 2018-05-29 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 14,350 |
| 2018-05-25 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 6,000 |
| 2018-05-24 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 21,769 |
| 2018-05-23 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 32,500 |
| 2018-05-22 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 76,000 |
| 2018-05-18 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 68,000 |
| 2018-05-17 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 14,200 |
| 2018-05-15 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 30,600 |
| 2018-05-14 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 3,500 |
| 2018-05-11 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 13,000 |
| 2018-05-10 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 26,800 |
| 2018-05-09 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 64,000 |
| 2018-05-07 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 25,350 |
| 2018-05-04 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 56,800 |
| 2018-05-03 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 12,100 |
| 2018-05-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 5,000 |
| 2018-05-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 48,500 |
| 2018-04-30 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 10,000 |
| 2018-04-27 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 26,000 |
| 2018-04-26 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 27,000 |
| 2018-04-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,400 |
| 2018-04-24 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 34,500 |
| 2018-04-23 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 2,276 |
| 2018-04-19 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 31,100 |
| 2018-04-18 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 21,501 |
| 2018-04-17 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 13,521 |
| 2018-04-16 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 6,251 |
| 2018-04-13 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 5,100 |
| 2018-04-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 20,000 |
| 2018-04-11 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,500 |
| 2018-04-10 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 47,700 |
| 2018-04-09 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 4,475 |
| 2018-04-06 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 10,500 |
| 2018-04-05 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 13,500 |
| 2018-04-04 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 30,500 |
| 2018-04-03 | $0.22 | $0.22 | $0.19 | $0.19 | $0.19 | 3,800 |
| 2018-04-02 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 15,634 |
| 2018-03-29 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4,500 |
| 2018-03-28 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 15,901 |
| 2018-03-27 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 1,280 |
| 2018-03-26 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 20 |
| 2018-03-23 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 31,918 |
| 2018-03-21 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 10,000 |
| 2018-03-20 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 39,847 |
| 2018-03-19 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 36,920 |
| 2018-03-16 | $0.29 | $0.30 | $0.26 | $0.29 | $0.29 | 19,921 |
| 2018-03-15 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 46,196 |
| 2018-03-14 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 8,615 |
| 2018-03-13 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 2,821 |
| 2018-03-12 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 19,697 |
| 2018-03-09 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 11,458 |
| 2018-03-08 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 2,350 |
| 2018-03-07 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 17,750 |
| 2018-03-06 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 16,166 |
| 2018-03-05 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 35,000 |
| 2018-03-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 20,028 |
| 2018-03-01 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 25,447 |
| 2018-02-28 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 13,000 |
| 2018-02-27 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 18,935 |
| 2018-02-26 | $0.36 | $0.40 | $0.35 | $0.36 | $0.36 | 52,780 |
| 2018-02-23 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 13,500 |
| 2018-02-22 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 24,100 |
| 2018-02-21 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 24,000 |
| 2018-02-20 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 20,650 |
| 2018-02-16 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 16,500 |
| 2018-02-15 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 645 |
| 2018-02-14 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 43,861 |
| 2018-02-13 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 20,003 |
| 2018-02-12 | $0.28 | $0.31 | $0.28 | $0.31 | $0.31 | 21,000 |
| 2018-02-09 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 43,700 |
| 2018-02-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,500 |
| 2018-02-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 3,500 |
| 2018-02-05 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 14,263 |
| 2018-02-02 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 89,019 |
| 2018-02-01 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 36,500 |
| 2018-01-31 | $0.35 | $0.36 | $0.32 | $0.35 | $0.35 | 187,200 |
| 2018-01-30 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 62,844 |
| 2018-01-29 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 45,500 |
| 2018-01-26 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 36,701 |
| 2018-01-25 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 40,500 |
| 2018-01-24 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 100,600 |
| 2018-01-23 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 22,498 |
| 2018-01-22 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 21,585 |
| 2018-01-19 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 37,000 |
| 2018-01-18 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 188,502 |
| 2018-01-17 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 76,800 |
| 2018-01-12 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 92,481 |
| 2018-01-11 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 59,145 |
| 2018-01-10 | $0.38 | $0.38 | $0.33 | $0.35 | $0.35 | 104,301 |
| 2018-01-09 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 9,440 |
| 2018-01-08 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 40,090 |
| 2018-01-05 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 76,625 |
| 2018-01-04 | $0.29 | $0.33 | $0.29 | $0.33 | $0.33 | 49,700 |
| 2018-01-03 | $0.25 | $0.29 | $0.25 | $0.28 | $0.28 | 21,300 |
| 2018-01-02 | $0.28 | $0.28 | $0.24 | $0.26 | $0.26 | 38,497 |
| 2017-12-29 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 32,681 |
| 2017-12-28 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 22,800 |
| 2017-12-27 | $0.29 | $0.31 | $0.28 | $0.28 | $0.28 | 41,500 |
| 2017-12-22 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 42,900 |
| 2017-12-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 12,500 |
| 2017-12-20 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 11,646 |
| 2017-12-19 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 5,200 |
| 2017-12-18 | $0.25 | $0.25 | $0.21 | $0.24 | $0.24 | 50,900 |
| 2017-12-15 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 29,675 |
| 2017-12-14 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 22,000 |
| 2017-12-13 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 6,150 |
| 2017-12-12 | $0.25 | $0.26 | $0.21 | $0.21 | $0.21 | 37,810 |
| 2017-12-11 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 47,900 |
| 2017-12-08 | $0.21 | $0.25 | $0.21 | $0.23 | $0.23 | 80,510 |
| 2017-12-07 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 29,501 |
| 2017-12-06 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 16,750 |
| 2017-12-05 | $0.23 | $0.26 | $0.23 | $0.24 | $0.24 | 90,104 |
| 2017-12-04 | $0.25 | $0.26 | $0.23 | $0.23 | $0.23 | 49,550 |
| 2017-12-01 | $0.21 | $0.26 | $0.20 | $0.23 | $0.23 | 185,250 |
| 2017-11-30 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 85,555 |
| 2017-11-29 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 12,200 |
| 2017-11-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 5,000 |
| 2017-11-27 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 19,773 |
| 2017-11-24 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 4,000 |
| 2017-11-22 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 7,000 |
| 2017-11-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 20,000 |
| 2017-11-20 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 16,085 |
| 2017-11-17 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 34,045 |
| 2017-11-16 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 44,000 |
| 2017-11-15 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 46,000 |
| 2017-11-14 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 50,800 |
| 2017-11-13 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 36,100 |
| 2017-11-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 13,000 |
| 2017-11-09 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 18,000 |
| 2017-11-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 8,000 |
| 2017-11-03 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 6,323 |
| 2017-11-02 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 14,500 |
| 2017-10-30 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 500 |
| 2017-10-26 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 4,544 |
| 2017-10-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,092 |
| 2017-10-24 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 33,000 |
| 2017-10-20 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 16,521 |
| 2017-10-19 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 12,500 |
| 2017-10-18 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 34,116 |
| 2017-10-17 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 10,134 |
| 2017-10-16 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3,015 |
| 2017-10-12 | $0.15 | $0.15 | $0.12 | $0.12 | $0.12 | 24,556 |
| 2017-10-11 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 43,500 |
| 2017-10-10 | $0.14 | $0.16 | $0.14 | $0.14 | $0.14 | 10,049 |
| 2017-10-05 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5,500 |
| 2017-10-04 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 172 |
| 2017-10-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5,000 |
| 2017-09-28 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 39,500 |
| 2017-09-27 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 9,000 |
| 2017-09-25 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 11,000 |
| 2017-09-22 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 33,497 |
Takara Resources Inc (TAKRF) News Headlines
Recent Takara Resources Inc (TAKRF) News
Similar Companies to Takara Resources Inc (TAKRF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |