TAKE Historical Data

TAKE Page 24
Download
Date Close Price change Market cap Trading volume
7:42 AM $0.0553
-0.13%
$18.39 million $558,547
7:41 AM $0.0553
+0.16%
$18.39 million $559,972
7:40 AM $0.0553
-0.25%
$18.39 million $559,982
7:39 AM $0.0554
-0.09%
$18.42 million $560,115
7:38 AM $0.0554
+0.07%
$18.42 million $560,111
7:37 AM $0.0554
+0.28%
$18.42 million $560,061
7:36 AM $0.0552
+0.00%
$18.42 million $559,982
7:35 AM $0.0552
-0.04%
$18.42 million $559,991
7:34 AM $0.0553
-0.06%
$18.38 million $560,019
7:33 AM $0.0553
-0.01%
$18.38 million $559,769
7:32 AM $0.0553
+0.15%
$18.38 million $559,691
7:31 AM $0.0552
+0.08%
$18.38 million $559,733
7:30 AM $0.0552
-0.02%
$18.38 million $559,649
7:29 AM $0.0552
-0.01%
$18.35 million $559,688
7:28 AM $0.0552
+0.00%
$18.35 million $559,784
7:27 AM $0.0552
-0.36%
$18.35 million $559,887
7:26 AM $0.0554
+0.00%
$18.35 million $559,988
7:25 AM $0.0554
-0.06%
$18.35 million $559,870
7:24 AM $0.0554
+0.08%
$18.43 million $559,776
7:23 AM $0.0554
-0.02%
$18.43 million $559,834
7:22 AM $0.0554
+0.17%
$18.43 million $559,949
7:21 AM $0.0553
+0.26%
$18.43 million $560,162
7:20 AM $0.0551
+0.31%
$18.43 million $559,929
7:19 AM $0.055
+0.04%
$18.29 million $559,875
7:18 AM $0.055
+0.01%
$18.29 million $559,919
7:17 AM $0.055
-0.30%
$18.29 million $560,020
7:16 AM $0.0551
-0.05%
$18.29 million $559,896
7:15 AM $0.0551
+0.05%
$18.29 million $560,037
7:14 AM $0.0551
-0.29%
$18.33 million $559,965
7:13 AM $0.0553
-0.15%
$18.33 million $559,666
7:12 AM $0.0554
-0.06%
$18.33 million $559,647
7:11 AM $0.0554
+0.05%
$18.33 million $559,789
7:10 AM $0.0554
+0.17%
$18.33 million $559,428
7:09 AM $0.0553
+0.06%
$18.38 million $559,759
7:08 AM $0.0552
+0.00%
$18.38 million $559,713
7:07 AM $0.0552
+0.17%
$18.38 million $559,629
7:06 AM $0.0551
+0.03%
$18.38 million $560,355
7:05 AM $0.0551
+0.01%
$18.38 million $560,269
7:04 AM $0.0551
+0.06%
$18.33 million $561,571
7:03 AM $0.0551
-0.02%
$18.33 million $561,579
7:02 AM $0.0551
+0.21%
$18.33 million $561,466
7:01 AM $0.055
+0.04%
$18.33 million $561,595
7:00 AM $0.055
+0.26%
$18.33 million $561,643
6:59 AM $0.0548
-0.01%
$18.23 million $561,587
6:58 AM $0.0548
+0.06%
$18.23 million $561,545
6:57 AM $0.0548
-0.27%
$18.23 million $561,597
6:56 AM $0.0549
+0.02%
$18.23 million $563,556
6:55 AM $0.0549
-0.26%
$18.23 million $564,960
6:54 AM $0.0551
-0.09%
$18.32 million $565,392
6:53 AM $0.0551
+0.13%
$18.32 million $565,249