TAKE Historical Data

TAKE Page 56
Download
Date Close Price change Market cap Trading volume
Dec 30, 11 AM $ 0.317
-6.76%
$ 60.62 million $ 25.83 million
Dec 30, 10 AM $ 0.34
-2.27%
$ 65.09 million $ 26 million
Dec 30, 9 AM $ 0.348
+0.94%
$ 66.56 million $ 26.13 million
Dec 30, 8 AM $ 0.343
-0.66%
$ 65.86 million $ 26.94 million
Dec 30, 7 AM $ 0.345
-4.32%
$ 66.25 million $ 27.8 million
Dec 30, 6 AM $ 0.362
+9.12%
$ 69.28 million $ 28.29 million
Dec 30, 5 AM $ 0.33
-0.86%
$ 63.7 million $ 29.24 million
Dec 30, 4 AM $ 0.333
+0.83%
$ 63.84 million $ 30.17 million
Dec 30, 3 AM $ 0.33
-1.03%
$ 63.33 million $ 30.56 million
Dec 30, 2 AM $ 0.334
-3.64%
$ 63.92 million $ 30.61 million
Dec 30, 1 AM $ 0.346
-1.48%
$ 66.26 million $ 30.75 million
Dec 30, 12 AM $ 0.353
-10.34%
$ 68 million $ 30.71 million
Dec 29, 11 PM $ 0.395
-1.08%
$ 75.85 million $ 29.98 million
Dec 29, 10 PM $ 0.399
-10.22%
$ 76.42 million $ 29.36 million
Dec 29, 9 PM $ 0.444
-4.78%
$ 85.1 million $ 27.81 million
Dec 29, 8 PM $ 0.467
+7.65%
$ 89.44 million $ 26.88 million
Dec 29, 7 PM $ 0.433
+2.53%
$ 83.01 million $ 24.13 million
Dec 29, 6 PM $ 0.421
+2.38%
$ 80.62 million $ 22.37 million
Dec 29, 5 PM $ 0.411
+3.98%
$ 78.7 million $ 20.1 million
Dec 29, 4 PM $ 0.395
+6.11%
$ 75.69 million $ 17.86 million
Dec 29, 3 PM $ 0.373
+3.69%
$ 71.44 million $ 14.97 million
Dec 29, 2 PM $ 0.36
-13.55%
$ 68.9 million $ 14.25 million
Dec 29, 1 PM $ 0.416
-0.71%
$ 79.7 million $ 13.3 million
Dec 29, 12 PM $ 0.419
+0.54%
$ 80.3 million $ 12.69 million
Dec 29, 11 AM $ 0.417
-2.78%
$ 79.84 million $ 12.15 million
Dec 29, 10 AM $ 0.429
-0.24%
$ 82.19 million $ 11.6 million
Dec 29, 9 AM $ 0.43
-0.92%
$ 82.34 million $ 11.27 million
Dec 29, 8 AM $ 0.434
-0.67%
$ 83.1 million $ 10.27 million
Dec 29, 7 AM $ 0.437
-6.25%
$ 83.66 million $ 9.15 million
Dec 29, 6 AM $ 0.466
-6.78%
$ 89.66 million $ 8.13 million
Dec 29, 5 AM $ 0.5
+12.15%
$ 95.55 million $ 6.75 million
Dec 29, 4 AM $ 0.445
+0.07%
$ 85.36 million $ 5.51 million
Dec 29, 3 AM $ 0.445
-2.30%
$ 85.36 million $ 4.67 million
Dec 29, 2 AM $ 0.456
+4.71%
$ 87.37 million $ 4.21 million
Dec 29, 1 AM $ 0.435
+0.08%
$ 83.43 million $ 3.7 million
Dec 29, 12 AM $ 0.435
+0.44%
$ 81.82 million $ 3.52 million
Dec 28, 11 PM $ 0.433
-0.72%
$ 82.99 million $ 3.19 million
Dec 28, 10 PM $ 0.436
+11.52%
$ 83.59 million $ 2.84 million
Dec 28, 9 PM $ 0.391
+6.83%
$ 74.95 million $ 2.14 million
Dec 28, 8 PM $ 0.366
+3.56%
$ 70.15 million $ 1.96 million
Dec 28, 7 PM $ 0.354
+2.00%
$ 67.74 million $ 1.88 million
Dec 28, 6 PM $ 0.347
+5.58%
$ 66.38 million $ 1.77 million
Dec 28, 5 PM $ 0.328
+1.35%
$ 62.9 million $ 1.57 million
Dec 28, 4 PM $ 0.324
-0.41%
$ 62.06 million $ 1.57 million
Dec 28, 3 PM $ 0.325
+0.44%
$ 62.32 million $ 1.57 million
Dec 28, 2 PM $ 0.324
+1.00%
$ 62.04 million $ 1.56 million
Dec 28, 1 PM $ 0.321
+0.55%
$ 61.43 million $ 1.55 million
Dec 28, 12 PM $ 0.319
-0.14%
$ 61.1 million $ 1.56 million
Dec 28, 11 AM $ 0.319
-1.87%
$ 61.18 million $ 1.56 million
Dec 28, 10 AM $ 0.325
+0.14%
$ 62.35 million $ 1.55 million