TAKE Historical Data

TAKE Page 43
Download
Date Close Price change Market cap Trading volume
Jan 25, 6 PM $ 0.0365
-0.51%
$ 7 million $ 2.28 million
Jan 25, 5 PM $ 0.0367
-0.62%
$ 7.04 million $ 2.21 million
Jan 25, 4 PM $ 0.037
-3.92%
$ 7.08 million $ 2.16 million
Jan 25, 3 PM $ 0.0385
-0.42%
$ 7.35 million $ 2.05 million
Jan 25, 2 PM $ 0.0386
-2.34%
$ 7.4 million $ 2 million
Jan 25, 1 PM $ 0.0395
-1.01%
$ 7.58 million $ 1.95 million
Jan 25, 12 PM $ 0.0399
-1.32%
$ 7.64 million $ 1.95 million
Jan 25, 11 AM $ 0.0405
-0.04%
$ 7.75 million $ 1.92 million
Jan 25, 10 AM $ 0.0405
-0.33%
$ 7.76 million $ 1.93 million
Jan 25, 9 AM $ 0.0406
+0.12%
$ 7.78 million $ 1.92 million
Jan 25, 8 AM $ 0.0406
-0.09%
$ 7.77 million $ 1.86 million
Jan 25, 7 AM $ 0.0406
-0.25%
$ 7.78 million $ 1.82 million
Jan 25, 6 AM $ 0.0407
-0.82%
$ 7.8 million $ 1.79 million
Jan 25, 5 AM $ 0.041
+0.47%
$ 7.86 million $ 1.75 million
Jan 25, 4 AM $ 0.0408
+0.56%
$ 7.83 million $ 1.71 million
Jan 25, 3 AM $ 0.0406
-1.39%
$ 7.78 million $ 1.68 million
Jan 25, 2 AM $ 0.0412
+1.65%
$ 7.89 million $ 1.67 million
Jan 25, 1 AM $ 0.0405
-1.24%
$ 7.77 million $ 1.4 million
Jan 25, 12 AM $ 0.041
-0.73%
$ 7.86 million $ 1.39 million
Jan 24, 11 PM $ 0.0413
+0.55%
$ 7.92 million $ 1.37 million
Jan 24, 10 PM $ 0.0411
+0.98%
$ 7.88 million $ 1.39 million
Jan 24, 9 PM $ 0.0407
+0.59%
$ 7.8 million $ 1.62 million
Jan 24, 8 PM $ 0.0405
-2.49%
$ 7.76 million $ 1.61 million
Jan 24, 7 PM $ 0.0415
-0.80%
$ 7.95 million $ 1.58 million
Jan 24, 6 PM $ 0.0418
-0.58%
$ 8.02 million $ 1.61 million
Jan 24, 5 PM $ 0.0421
-0.15%
$ 8.06 million $ 1.63 million
Jan 24, 4 PM $ 0.0421
-1.03%
$ 8.08 million $ 1.69 million
Jan 24, 3 PM $ 0.0426
-0.18%
$ 8.16 million $ 1.73 million
Jan 24, 2 PM $ 0.0427
+0.70%
$ 8.18 million $ 1.52 million
Jan 24, 1 PM $ 0.0424
+1.02%
$ 8.12 million $ 1.5 million
Jan 24, 12 PM $ 0.042
-1.39%
$ 8.04 million $ 1.52 million
Jan 24, 11 AM $ 0.0426
+0.94%
$ 8.16 million $ 1.6 million
Jan 24, 10 AM $ 0.0422
+1.09%
$ 8.09 million $ 1.69 million
Jan 24, 9 AM $ 0.0417
-0.73%
$ 8 million $ 2.13 million
Jan 24, 8 AM $ 0.0421
+0.56%
$ 8.06 million $ 2.14 million
Jan 24, 7 AM $ 0.0418
-0.63%
$ 8.02 million $ 2.17 million
Jan 24, 6 AM $ 0.0421
+0.36%
$ 8.07 million $ 2.18 million
Jan 24, 5 AM $ 0.042
-0.50%
$ 8.04 million $ 2.21 million
Jan 24, 4 AM $ 0.0422
-0.88%
$ 8.08 million $ 2.21 million
Jan 24, 3 AM $ 0.0425
+0.91%
$ 8.15 million $ 2.2 million
Jan 24, 2 AM $ 0.0422
+0.84%
$ 8.08 million $ 2.17 million
Jan 24, 1 AM $ 0.0418
-0.45%
$ 8.01 million $ 2.22 million
Jan 24, 12 AM $ 0.042
-0.58%
$ 8.05 million $ 2.24 million
Jan 23, 11 PM $ 0.0422
-0.22%
$ 8.1 million $ 2.24 million
Jan 23, 10 PM $ 0.0423
+1.00%
$ 8.11 million $ 2.21 million
Jan 23, 9 PM $ 0.0419
+0.68%
$ 8.04 million $ 2.16 million
Jan 23, 8 PM $ 0.0416
-2.91%
$ 7.98 million $ 2.12 million
Jan 23, 7 PM $ 0.0429
-1.45%
$ 8.22 million $ 2.08 million
Jan 23, 6 PM $ 0.0435
+0.19%
$ 8.34 million $ 2.08 million
Jan 23, 5 PM $ 0.0434
-1.22%
$ 8.32 million $ 2.05 million