TAKE Historical Data

TAKE Page 57
Download
Date Close Price change Market cap Trading volume
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
Dec 28, 9 AM $ 0.325
-0.32%
$ 62.26 million $ 1.53 million
Dec 28, 8 AM $ 0.326
-0.03%
$ 62.46 million $ 1.52 million
Dec 28, 7 AM $ 0.326
+0.00%
$ 62.48 million $ 1.52 million
Dec 28, 6 AM $ 0.326
+0.41%
$ 62.47 million $ 1.53 million
Dec 28, 5 AM $ 0.325
-0.17%
$ 62.22 million $ 1.5 million
Dec 28, 4 AM $ 0.325
+0.12%
$ 62.33 million $ 1.48 million
Dec 28, 3 AM $ 0.325
-0.03%
$ 62.25 million $ 1.46 million
Dec 28, 2 AM $ 0.325
+0.11%
$ 62.27 million $ 1.45 million
Dec 28, 1 AM $ 0.325
+0.24%
$ 62.21 million $ 1.42 million
Dec 28, 12 AM $ 0.324
-0.31%
$ 62.06 million $ 1.38 million
Dec 27, 11 PM $ 0.325
+0.64%
$ 62.25 million $ 1.38 million
Dec 27, 10 PM $ 0.323
-0.40%
$ 61.85 million $ 1.36 million
Dec 27, 9 PM $ 0.324
-0.01%
$ 62.09 million $ 1.36 million
Dec 27, 8 PM $ 0.324
-0.17%
$ 62.1 million $ 1.36 million
Dec 27, 7 PM $ 0.325
+0.39%
$ 62.2 million $ 1.36 million
Dec 27, 6 PM $ 0.323
+0.44%
$ 61.96 million $ 1.37 million
Dec 27, 5 PM $ 0.322
+1.89%
$ 61.69 million $ 1.38 million
Dec 27, 4 PM $ 0.316
-0.26%
$ 60.54 million $ 1.38 million
Dec 27, 3 PM $ 0.317
-0.17%
$ 60.7 million $ 1.38 million
Dec 27, 2 PM $ 0.317
-0.55%
$ 60.81 million $ 1.53 million
Dec 27, 1 PM $ 0.319
+0.51%
$ 61.14 million $ 2.51 million
Dec 27, 12 PM $ 0.317
-0.78%
$ 60.83 million $ 2.6 million
Dec 27, 11 AM $ 0.32
+0.02%
$ 61.31 million $ 5.26 million
Dec 27, 10 AM $ 0.32
-0.57%
$ 61.3 million $ 13.19 million
Dec 27, 9 AM $ 0.322
+0.21%
$ 61.65 million $ 13.98 million
Dec 27, 8 AM $ 0.321
+0.27%
$ 61.52 million $ 14.15 million
Dec 27, 7 AM $ 0.32
-0.27%
$ 61.36 million $ 14.21 million
Dec 27, 6 AM $ 0.321
-0.14%
$ 61.52 million $ 14.23 million
Dec 27, 5 AM $ 0.322
-0.12%
$ 61.61 million $ 14.34 million
Dec 27, 4 AM $ 0.322
-0.36%
$ 61.68 million $ 14.38 million
Dec 27, 3 AM $ 0.323
-0.95%
$ 61.91 million $ 14.4 million
Dec 27, 2 AM $ 0.326
+0.10%
$ 62.5 million $ 14.43 million
Dec 27, 1 AM $ 0.326
+0.02%
$ 62.44 million $ 14.45 million
Dec 27, 12 AM $ 0.323
-0.01%
$ 61.93 million $ 14.52 million
Dec 26, 11 PM $ 0.323
+0.35%
$ 61.94 million $ 14.54 million
Dec 26, 10 PM $ 0.322
+0.06%
$ 61.72 million $ 14.59 million
Dec 26, 9 PM $ 0.322
-0.33%
$ 61.69 million $ 14.63 million
Dec 26, 8 PM $ 0.323
+0.09%
$ 61.89 million $ 14.73 million
Dec 26, 7 PM $ 0.323
+0.32%
$ 61.83 million $ 14.74 million
Dec 26, 6 PM $ 0.322
+0.06%
$ 61.63 million $ 14.75 million
Dec 26, 5 PM $ 0.321
-0.16%
$ 61.6 million $ 14.75 million
Dec 26, 4 PM $ 0.322
+0.15%
$ 61.7 million $ 14.78 million
Dec 26, 3 PM $ 0.322
+2.08%
$ 61.6 million $ 14.86 million
Dec 26, 2 PM $ 0.315
+0.09%
$ 60.35 million $ 16.61 million
Dec 26, 1 PM $ 0.315
-0.06%
$ 60.3 million $ 20.23 million
Dec 26, 12 PM $ 0.315
-1.01%
$ 60.33 million $ 20.87 million
Dec 26, 11 AM $ 0.318
+0.24%
$ 60.95 million $ 19.16 million
Dec 26, 10 AM $ 0.317
+1.01%
$ 60.8 million $ 12.94 million