TAKE Historical Data

TAKE Page 53
Download
Date Close Price change Market cap Trading volume
Jan 5, 1 PM $ 0.0877
-0.27%
$ 16.79 million $ 1.34 million
Jan 5, 12 PM $ 0.0879
-1.63%
$ 16.83 million $ 1.64 million
Jan 5, 11 AM $ 0.0893
-0.05%
$ 17.12 million $ 1.6 million
Jan 5, 10 AM $ 0.0894
-0.91%
$ 17.13 million $ 1.62 million
Jan 5, 9 AM $ 0.0902
+1.02%
$ 17.29 million $ 1.67 million
Jan 5, 8 AM $ 0.0893
-0.73%
$ 17.11 million $ 1.7 million
Jan 5, 7 AM $ 0.0899
+0.82%
$ 17.22 million $ 1.76 million
Jan 5, 6 AM $ 0.0892
-0.16%
$ 17.08 million $ 1.82 million
Jan 5, 5 AM $ 0.0894
-0.34%
$ 17.13 million $ 1.9 million
Jan 5, 4 AM $ 0.0897
-3.78%
$ 17.19 million $ 1.85 million
Jan 5, 3 AM $ 0.0932
+0.70%
$ 17.86 million $ 1.79 million
Jan 5, 2 AM $ 0.0926
-0.65%
$ 17.74 million $ 1.81 million
Jan 5, 1 AM $ 0.0931
+1.88%
$ 17.85 million $ 1.82 million
Jan 5, 12 AM $ 0.0915
-0.22%
$ 17.54 million $ 1.8 million
Jan 4, 11 PM $ 0.0916
-1.82%
$ 17.55 million $ 1.79 million
Jan 4, 10 PM $ 0.0933
-0.10%
$ 17.88 million $ 1.75 million
Jan 4, 9 PM $ 0.0934
-0.17%
$ 17.91 million $ 1.74 million
Jan 4, 8 PM $ 0.0936
-0.83%
$ 17.94 million $ 1.7 million
Jan 4, 7 PM $ 0.0944
-0.59%
$ 18.09 million $ 1.69 million
Jan 4, 6 PM $ 0.095
+0.46%
$ 18.2 million $ 1.67 million
Jan 4, 5 PM $ 0.0945
+1.14%
$ 18.11 million $ 1.7 million
Jan 4, 4 PM $ 0.0935
+0.53%
$ 17.91 million $ 1.68 million
Jan 4, 3 PM $ 0.093
-0.58%
$ 17.82 million $ 1.69 million
Jan 4, 2 PM $ 0.0935
-1.27%
$ 17.92 million $ 1.68 million
Jan 4, 1 PM $ 0.0947
+1.58%
$ 18.14 million $ 1.68 million
Jan 4, 12 PM $ 0.093
+0.35%
$ 17.83 million $ 1.4 million
Jan 4, 11 AM $ 0.0927
-0.66%
$ 17.76 million $ 1.39 million
Jan 4, 10 AM $ 0.0933
+0.15%
$ 17.88 million $ 1.37 million
Jan 4, 9 AM $ 0.0931
-0.84%
$ 17.85 million $ 1.34 million
Jan 4, 8 AM $ 0.094
-0.87%
$ 17.99 million $ 1.33 million
Jan 4, 7 AM $ 0.0948
-1.53%
$ 18.16 million $ 1.3 million
Jan 4, 6 AM $ 0.0963
+2.31%
$ 18.45 million $ 1.26 million
Jan 4, 5 AM $ 0.0941
+0.59%
$ -- $ 1.17 million
Jan 4, 4 AM $ 0.0936
+2.71%
$ -- $ 1.17 million
Jan 4, 3 AM $ 0.0911
-1.82%
$ -- $ 1.22 million
Jan 4, 2 AM $ 0.0928
+0.18%
$ -- $ 1.21 million
Jan 4, 1 AM $ 0.0926
+0.77%
$ -- $ 1.23 million
Jan 4, 12 AM $ 0.0919
-0.35%
$ -- $ 1.26 million
Jan 3, 11 PM $ 0.0922
+1.34%
$ 17.66 million $ 1.3 million
Jan 3, 10 PM $ 0.091
-1.24%
$ 17.43 million $ 1.31 million
Jan 3, 9 PM $ 0.0922
-0.55%
$ 17.66 million $ 1.32 million
Jan 3, 8 PM $ 0.0927
-0.13%
$ 17.76 million $ 1.32 million
Jan 3, 7 PM $ 0.0928
+1.20%
$ 17.77 million $ 1.35 million
Jan 3, 6 PM $ 0.0917
-0.44%
$ 17.57 million $ 1.35 million
Jan 3, 5 PM $ 0.0921
+1.28%
$ 17.62 million $ 1.34 million
Jan 3, 4 PM $ 0.0909
-0.09%
$ 17.42 million $ 1.35 million
Jan 3, 3 PM $ 0.0909
+0.24%
$ 17.39 million $ 1.42 million
Jan 3, 2 PM $ 0.0908
-2.63%
$ 17.39 million $ 1.56 million
Jan 3, 1 PM $ 0.0933
+3.51%
$ 17.87 million $ 1.66 million
Jan 3, 12 PM $ 0.09
+1.85%
$ 17.25 million $ 1.8 million