TAKE Historical Data

TAKE Page 41
Download
Date Close Price change Market cap Trading volume
Jan 29, 7 PM $ 0.0305
+0.71%
$ 6.29 million $ 1.63 million
Jan 29, 6 PM $ 0.0303
-1.69%
$ 6.25 million $ 1.6 million
Jan 29, 5 PM $ 0.0308
-0.55%
$ 6.36 million $ 1.56 million
Jan 29, 4 PM $ 0.031
+3.41%
$ 6.38 million $ 1.46 million
Jan 29, 3 PM $ 0.03
-3.74%
$ 6.19 million $ 1.48 million
Jan 29, 2 PM $ 0.0311
-1.40%
$ 6.43 million $ 1.42 million
Jan 29, 1 PM $ 0.0316
+1.00%
$ 6.51 million $ 1.4 million
Jan 29, 12 PM $ 0.0312
-0.70%
$ 6.45 million $ 1.41 million
Jan 29, 11 AM $ 0.0315
-1.57%
$ 6.49 million $ 1.38 million
Jan 29, 10 AM $ 0.032
+0.88%
$ 6.6 million $ 1.38 million
Jan 29, 9 AM $ 0.0317
-1.92%
$ 6.53 million $ 1.43 million
Jan 29, 8 AM $ 0.0323
-1.32%
$ 6.66 million $ 1.38 million
Jan 29, 7 AM $ 0.0327
-0.67%
$ 6.75 million $ 1.31 million
Jan 29, 6 AM $ 0.0329
-0.23%
$ 6.8 million $ 1.32 million
Jan 29, 5 AM $ 0.033
-0.77%
$ 6.82 million $ 1.3 million
Jan 29, 4 AM $ 0.0333
+0.18%
$ 6.87 million $ 1.25 million
Jan 29, 3 AM $ 0.0332
-1.12%
$ 6.86 million $ 1.24 million
Jan 29, 2 AM $ 0.0336
-3.12%
$ 6.93 million $ 1.24 million
Jan 29, 1 AM $ 0.0347
-1.15%
$ 7.16 million $ 1.23 million
Jan 29, 12 AM $ 0.0351
+0.42%
$ 7.24 million $ 1.21 million
Jan 28, 11 PM $ 0.0349
+0.85%
$ 7.21 million $ 1.21 million
Jan 28, 10 PM $ 0.0346
+0.93%
$ 7.15 million $ 1.19 million
Jan 28, 9 PM $ 0.0343
+0.45%
$ 7.08 million $ 1.2 million
Jan 28, 8 PM $ 0.0341
-0.67%
$ 7.05 million $ 1.21 million
Jan 28, 7 PM $ 0.0344
+0.44%
$ 7.09 million $ 1.21 million
Jan 28, 6 PM $ 0.0342
-2.13%
$ 7.06 million $ 1.21 million
Jan 28, 5 PM $ 0.035
+0.38%
$ 7.22 million $ 1.25 million
Jan 28, 4 PM $ 0.0348
-0.73%
$ 7.19 million $ 1.26 million
Jan 28, 3 PM $ 0.0351
+3.73%
$ 7.24 million $ 1.22 million
Jan 28, 2 PM $ 0.0338
-0.32%
$ 6.98 million $ 1.17 million
Jan 28, 1 PM $ 0.0339
+0.03%
$ 7 million $ 1.17 million
Jan 28, 12 PM $ 0.0339
-0.80%
$ 7 million $ 1.19 million
Jan 28, 11 AM $ 0.0342
+0.24%
$ 7.06 million $ 1.19 million
Jan 28, 10 AM $ 0.0341
-1.19%
$ 7.04 million $ 1.16 million
Jan 28, 9 AM $ 0.0345
-0.01%
$ 7.12 million $ 1.1 million
Jan 28, 8 AM $ 0.0345
+0.27%
$ 7.13 million $ 1.11 million
Jan 28, 7 AM $ 0.0344
-2.05%
$ 7.1 million $ 1.08 million
Jan 28, 6 AM $ 0.0351
-0.60%
$ 7.25 million $ 1.05 million
Jan 28, 5 AM $ 0.0354
+0.41%
$ 7.3 million $ 1.05 million
Jan 28, 4 AM $ 0.0352
-0.63%
$ 7.27 million $ 1.05 million
Jan 28, 3 AM $ 0.0354
-1.29%
$ 7.32 million $ 1.05 million
Jan 28, 2 AM $ 0.0359
-0.61%
$ 7.41 million $ 1.08 million
Jan 28, 1 AM $ 0.0361
-1.17%
$ 7.46 million $ 900,486
Jan 28, 12 AM $ 0.0366
-0.30%
$ 7.55 million $ 888,215
Jan 27, 11 PM $ 0.0367
+0.04%
$ 7.57 million $ 900,052
Jan 27, 10 PM $ 0.0367
-0.72%
$ 7.57 million $ 902,976
Jan 27, 9 PM $ 0.0369
-0.73%
$ 7.62 million $ 896,026
Jan 27, 8 PM $ 0.0372
+1.35%
$ 7.68 million $ 903,803
Jan 27, 7 PM $ 0.0367
-0.49%
$ 7.58 million $ 900,948
Jan 27, 6 PM $ 0.0369
+0.42%
$ 7.61 million $ 913,539