TAKE Historical Data

TAKE Page 33
Download
Date Close Price change Market cap Trading volume
Feb 14, 5 PM $ 0.0446
+0.96%
$ 9.2 million $ 4.45 million
Feb 14, 4 PM $ 0.0441
-17.51%
$ 9.1 million $ 4.93 million
Feb 14, 3 PM $ 0.0534
-7.73%
$ 11.03 million $ 5.24 million
Feb 14, 2 PM $ 0.058
-0.82%
$ 11.98 million $ 5.34 million
Feb 14, 1 PM $ 0.0585
+1.69%
$ 12.09 million $ 5.46 million
Feb 14, 12 PM $ 0.0576
+1.07%
$ 11.88 million $ 5.41 million
Feb 14, 11 AM $ 0.057
+2.35%
$ 11.76 million $ 5.37 million
Feb 14, 10 AM $ 0.0557
-0.30%
$ 11.49 million $ 5.36 million
Feb 14, 9 AM $ 0.0558
-0.48%
$ 11.53 million $ 5.35 million
Feb 14, 8 AM $ 0.0561
+8.92%
$ 11.58 million $ 5.28 million
Feb 14, 7 AM $ 0.0515
-4.35%
$ 10.62 million $ 5.11 million
Feb 14, 6 AM $ 0.0538
+0.60%
$ 11.1 million $ 5.13 million
Feb 14, 5 AM $ 0.0535
-1.69%
$ 11.1 million $ 5.12 million
Feb 14, 4 AM $ 0.0544
+7.67%
$ 11.23 million $ 5.14 million
Feb 14, 3 AM $ 0.0506
-4.62%
$ 10.44 million $ 4.94 million
Feb 14, 2 AM $ 0.053
-3.95%
$ 10.94 million $ 5.02 million
Feb 14, 1 AM $ 0.0552
-4.29%
$ 11.39 million $ 5.11 million
Feb 14, 12 AM $ 0.0577
+3.95%
$ 11.91 million $ 5.27 million
Feb 13, 11 PM $ 0.0555
-2.08%
$ 11.45 million $ 5.73 million
Feb 13, 10 PM $ 0.0567
+4.46%
$ 11.7 million $ 5.97 million
Feb 13, 9 PM $ 0.0542
-1.86%
$ 11.2 million $ 5.99 million
Feb 13, 8 PM $ 0.0553
-4.04%
$ 11.41 million $ 6.23 million
Feb 13, 7 PM $ 0.0576
-0.64%
$ 11.89 million $ 6.31 million
Feb 13, 6 PM $ 0.058
+4.61%
$ 11.96 million $ 6.38 million
Feb 13, 5 PM $ 0.0554
+2.95%
$ 11.43 million $ 6.29 million
Feb 13, 4 PM $ 0.0536
+29.92%
$ 11.07 million $ 5.69 million
Feb 13, 3 PM $ 0.0413
-1.26%
$ 8.51 million $ 5.06 million
Feb 13, 2 PM $ 0.0418
+4.31%
$ 8.65 million $ 5.09 million
Feb 13, 1 PM $ 0.0401
+1.44%
$ 8.26 million $ 5.06 million
Feb 13, 12 PM $ 0.0395
+8.17%
$ 8.16 million $ 5.17 million
Feb 13, 11 AM $ 0.0365
+0.68%
$ 7.54 million $ 5.11 million
Feb 13, 10 AM $ 0.0364
+2.66%
$ 7.51 million $ 5.09 million
Feb 13, 9 AM $ 0.0354
+1.46%
$ 7.32 million $ 5.24 million
Feb 13, 8 AM $ 0.0349
+0.11%
$ 7.21 million $ 5.57 million
Feb 13, 7 AM $ 0.0349
-3.32%
$ 7.2 million $ 6.03 million
Feb 13, 6 AM $ 0.0361
+1.44%
$ 7.44 million $ 6.28 million
Feb 13, 5 AM $ 0.0356
-7.45%
$ 7.38 million $ 6.58 million
Feb 13, 4 AM $ 0.0384
-1.86%
$ 7.93 million $ 7.13 million
Feb 13, 3 AM $ 0.0392
+0.42%
$ 8.08 million $ 7.6 million
Feb 13, 2 AM $ 0.039
-0.93%
$ 8.05 million $ 7.74 million
Feb 13, 1 AM $ 0.0393
+8.86%
$ 8.11 million $ 7.79 million
Feb 13, 12 AM $ 0.0361
-15.15%
$ 7.46 million $ 5.92 million
Feb 12, 11 PM $ 0.0426
+2.93%
$ 8.79 million $ 7.1 million
Feb 12, 10 PM $ 0.0414
-1.85%
$ 8.54 million $ 6.79 million
Feb 12, 9 PM $ 0.0422
+3.28%
$ 8.7 million $ 6.7 million
Feb 12, 8 PM $ 0.0408
-0.73%
$ 8.42 million $ 6.55 million
Feb 12, 7 PM $ 0.0411
-4.10%
$ 8.5 million $ 6.54 million
Feb 12, 6 PM $ 0.0429
+9.25%
$ 8.85 million $ 6.6 million
Feb 12, 5 PM $ 0.0392
+0.41%
$ 8.1 million $ 6.23 million
Feb 12, 4 PM $ 0.0391
+11.47%
$ 8.08 million $ 6.17 million