TAKE Historical Data

TAKE Page 15
Download
Date Close Price change Market cap Trading volume
Jul 24, 3 PM $0.0199
+0.69%
$6.19 million $1.44 million
Jul 24, 2 PM $0.0197
-0.59%
$6.14 million $1.47 million
Jul 24, 1 PM $0.0198
-0.14%
$6.18 million $1.48 million
Jul 24, 12 PM $0.0199
-1.55%
$6.19 million $1.49 million
Jul 24, 11 AM $0.0202
+0.04%
$6.29 million $1.51 million
Jul 24, 10 AM $0.0202
-0.36%
$6.28 million $1.56 million
Jul 24, 9 AM $0.0202
-1.28%
$6.31 million $1.51 million
Jul 24, 8 AM $0.0205
-0.61%
$6.39 million $762,926
Jul 24, 7 AM $0.0206
+0.31%
$6.43 million $761,496
Jul 24, 6 AM $0.0206
-0.26%
$6.41 million $1.03 million
Jul 24, 5 AM $0.0206
+0.48%
$6.43 million $1.03 million
Jul 24, 4 AM $0.0205
-0.33%
$6.39 million $1.04 million
Jul 24, 3 AM $0.0206
+0.58%
$6.42 million $1.12 million
Jul 24, 2 AM $0.0205
-0.30%
$6.38 million $1.1 million
Jul 24, 1 AM $0.0205
+0.67%
$6.4 million $1.06 million
Jul 24, 12 AM $0.0204
-1.54%
$6.36 million $1.06 million
Jul 23, 11 PM $0.0207
+0.50%
$6.46 million $1.07 million
Jul 23, 10 PM $0.0206
+2.41%
$6.42 million $1.06 million
Jul 23, 9 PM $0.0201
-1.02%
$6.27 million $1.04 million
Jul 23, 8 PM $0.0203
-0.77%
$6.34 million $1.03 million
Jul 23, 7 PM $0.0205
-0.17%
$6.39 million $1.03 million
Jul 23, 6 PM $0.0205
-0.72%
$6.4 million $1.03 million
Jul 23, 5 PM $0.0207
-0.64%
$6.44 million $1.03 million
Jul 23, 4 PM $0.0208
-1.64%
$6.48 million $987,761
Jul 23, 3 PM $0.0212
-1.19%
$6.59 million $896,770
Jul 23, 2 PM $0.0214
-1.63%
$6.67 million $846,598
Jul 23, 1 PM $0.0218
-1.43%
$6.78 million $839,822
Jul 23, 12 PM $0.0221
-1.10%
$6.88 million $821,673
Jul 23, 11 AM $0.0223
-1.15%
$6.96 million $830,989
Jul 23, 10 AM $0.0226
-0.07%
$7.04 million $772,574
Jul 23, 9 AM $0.0226
+0.09%
$7.05 million $758,179
Jul 23, 8 AM $0.0226
+0.06%
$7.04 million $737,119
Jul 23, 7 AM $0.0226
-0.36%
$7.04 million $707,730
Jul 23, 6 AM $0.0227
+0.92%
$7.06 million $394,024
Jul 23, 5 AM $0.0225
-1.49%
$7 million $386,546
Jul 23, 4 AM $0.0228
+2.22%
$7.11 million $361,111
Jul 23, 3 AM $0.0223
-1.32%
$6.95 million $252,913
Jul 23, 2 AM $0.0226
+0.50%
$7.04 million $225,890
Jul 23, 1 AM $0.0225
-0.10%
$7.01 million $219,775
Jul 23, 12 AM $0.0225
-0.28%
$7.02 million $213,123
Jul 22, 11 PM $0.0226
-0.04%
$7.04 million $209,511
Jul 22, 10 PM $0.0226
+0.22%
$7.04 million $210,039
Jul 22, 9 PM $0.0225
-0.68%
$7.02 million $213,699
Jul 22, 8 PM $0.0227
+0.22%
$7.07 million $215,084
Jul 22, 7 PM $0.0226
+0.06%
$7.06 million $225,154
Jul 22, 6 PM $0.0226
-0.04%
$7.05 million $226,637
Jul 22, 5 PM $0.0226
-0.12%
$7.05 million $225,974
Jul 22, 4 PM $0.0227
-0.11%
$7.06 million $225,702
Jul 22, 3 PM $0.0227
+0.37%
$7.07 million $227,276
Jul 22, 2 PM $0.0226
+0.00%
$7.04 million $237,683