TAKE Historical Data

TAKE Page 46
Download
Date Close Price change Market cap Trading volume
Jan 19, 5 PM $ 0.0471
-0.25%
$ 9.02 million $ 2.24 million
Jan 19, 4 PM $ 0.0472
+1.07%
$ 9.05 million $ 2.17 million
Jan 19, 3 PM $ 0.0467
-0.04%
$ 8.95 million $ 2.2 million
Jan 19, 2 PM $ 0.0467
+1.70%
$ 8.96 million $ 2.16 million
Jan 19, 1 PM $ 0.046
+1.10%
$ 8.8 million $ 2.08 million
Jan 19, 12 PM $ 0.0455
-1.87%
$ 8.73 million $ 2.07 million
Jan 19, 11 AM $ 0.0464
-0.47%
$ 8.88 million $ 2.11 million
Jan 19, 10 AM $ 0.0466
-2.05%
$ 8.92 million $ 2.12 million
Jan 19, 9 AM $ 0.0476
+1.61%
$ 9.09 million $ 2.11 million
Jan 19, 8 AM $ 0.0468
+1.33%
$ 8.97 million $ 2.14 million
Jan 19, 7 AM $ 0.0462
-0.47%
$ 8.85 million $ 2.11 million
Jan 19, 6 AM $ 0.0464
-0.22%
$ 8.89 million $ 2.09 million
Jan 19, 5 AM $ 0.0465
-2.94%
$ 8.91 million $ 2.07 million
Jan 19, 4 AM $ 0.0479
+0.27%
$ 9.2 million $ 2.01 million
Jan 19, 3 AM $ 0.0478
+0.26%
$ 9.16 million $ 1.96 million
Jan 19, 2 AM $ 0.0477
-3.72%
$ 9.14 million $ 1.99 million
Jan 19, 1 AM $ 0.0495
-2.96%
$ 9.49 million $ 1.97 million
Jan 19, 12 AM $ 0.051
-13.20%
$ 9.77 million $ 1.93 million
Jan 18, 11 PM $ 0.0588
-3.69%
$ 11.27 million $ 1.65 million
Jan 18, 10 PM $ 0.061
-0.11%
$ 11.69 million $ 1.58 million
Jan 18, 9 PM $ 0.061
-0.13%
$ 11.7 million $ 1.6 million
Jan 18, 8 PM $ 0.0611
+0.58%
$ 11.72 million $ 1.62 million
Jan 18, 7 PM $ 0.0608
-1.14%
$ 11.64 million $ 1.62 million
Jan 18, 6 PM $ 0.0615
-0.51%
$ 11.79 million $ 1.63 million
Jan 18, 5 PM $ 0.0618
-0.46%
$ 11.84 million $ 1.6 million
Jan 18, 4 PM $ 0.0621
+2.26%
$ 11.9 million $ 1.59 million
Jan 18, 3 PM $ 0.0607
+0.58%
$ 11.64 million $ 1.51 million
Jan 18, 2 PM $ 0.0604
+0.06%
$ 11.57 million $ 1.51 million
Jan 18, 1 PM $ 0.0603
+0.08%
$ 11.56 million $ 1.52 million
Jan 18, 12 PM $ 0.0603
-2.94%
$ 11.55 million $ 1.47 million
Jan 18, 11 AM $ 0.0621
-0.55%
$ 11.9 million $ 1.42 million
Jan 18, 10 AM $ 0.0624
+1.12%
$ 11.97 million $ 1.4 million
Jan 18, 9 AM $ 0.0617
-0.45%
$ 11.83 million $ 1.38 million
Jan 18, 8 AM $ 0.062
+0.42%
$ 11.88 million $ 1.34 million
Jan 18, 7 AM $ 0.0617
-0.02%
$ 11.84 million $ 1.33 million
Jan 18, 6 AM $ 0.0618
-0.37%
$ 11.83 million $ 1.31 million
Jan 18, 5 AM $ 0.062
+0.69%
$ 11.87 million $ 1.29 million
Jan 18, 4 AM $ 0.0616
+0.00%
$ 11.8 million $ 1.27 million
Jan 18, 3 AM $ 0.0616
-0.18%
$ 11.8 million $ 1.25 million
Jan 18, 2 AM $ 0.0617
+0.07%
$ 11.82 million $ 1.18 million
Jan 18, 1 AM $ 0.0616
-1.69%
$ 11.81 million $ 1.13 million
Jan 18, 12 AM $ 0.0627
+2.26%
$ 12.01 million $ 1.08 million
Jan 17, 11 PM $ 0.0613
-0.19%
$ 11.74 million $ 1.03 million
Jan 17, 10 PM $ 0.0614
-0.75%
$ 11.78 million $ 1.01 million
Jan 17, 9 PM $ 0.0619
+0.27%
$ 11.86 million $ 990,742
Jan 17, 8 PM $ 0.0617
+0.05%
$ 11.83 million $ 970,085
Jan 17, 7 PM $ 0.0617
-0.21%
$ 11.82 million $ 955,655
Jan 17, 6 PM $ 0.0618
-0.64%
$ 11.86 million $ 946,621
Jan 17, 5 PM $ 0.0622
-0.29%
$ 11.92 million $ 943,426
Jan 17, 4 PM $ 0.0624
-0.82%
$ 11.96 million $ 949,131