TAKE Historical Data

TAKE Page 58
Download
Date Close Price change Market cap Trading volume
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
Dec 26, 9 AM $ 0.314
+0.11%
$ 60.19 million $ 13.69 million
Dec 26, 8 AM $ 0.314
-1.53%
$ 60.13 million $ 14.67 million
Dec 26, 7 AM $ 0.319
-0.92%
$ 61.11 million $ 15.26 million
Dec 26, 6 AM $ 0.322
+0.31%
$ 61.63 million $ 16.2 million
Dec 26, 5 AM $ 0.321
+0.35%
$ 61.44 million $ 16.2 million
Dec 26, 4 AM $ 0.32
-0.11%
$ 61.23 million $ 16.22 million
Dec 26, 3 AM $ 0.32
-0.63%
$ 61.3 million $ 16.22 million
Dec 26, 2 AM $ 0.322
+0.50%
$ 61.69 million $ 16.36 million
Dec 26, 1 AM $ 0.32
+0.43%
$ 61.38 million $ 17.76 million
Dec 26, 12 AM $ 0.319
-0.77%
$ 61.12 million $ 17.66 million
Dec 25, 11 PM $ 0.321
+0.28%
$ 61.59 million $ 17.69 million
Dec 25, 10 PM $ 0.321
-0.10%
$ 61.42 million $ 20.02 million
Dec 25, 9 PM $ 0.321
+0.34%
$ 61.48 million $ 20.05 million
Dec 25, 8 PM $ 0.32
-0.28%
$ 56.54 million $ 20.04 million
Dec 25, 7 PM $ 0.321
-0.23%
$ 56.7 million $ 20.03 million
Dec 25, 6 PM $ 0.321
-0.32%
$ 56.83 million $ 20.01 million
Dec 25, 5 PM $ 0.322
-0.27%
$ 57.01 million $ 19.99 million
Dec 25, 4 PM $ 0.323
+0.17%
$ 57.17 million $ 19.98 million
Dec 25, 3 PM $ 0.323
-0.63%
$ 57.07 million $ 21.65 million
Dec 25, 2 PM $ 0.325
+0.40%
$ 57.44 million $ 28.56 million
Dec 25, 1 PM $ 0.324
-0.28%
$ 57.21 million $ 23.82 million
Dec 25, 12 PM $ 0.324
-0.34%
$ 57.37 million $ 23.18 million
Dec 25, 11 AM $ 0.326
-0.51%
$ 57.56 million $ 22.91 million
Dec 25, 10 AM $ 0.327
-0.34%
$ 57.87 million $ 20.61 million
Dec 25, 9 AM $ 0.328
+0.25%
$ 58.06 million $ 19.15 million
Dec 25, 8 AM $ 0.327
-0.75%
$ 57.91 million $ 17.96 million
Dec 25, 7 AM $ 0.33
+0.24%
$ 58.35 million $ 17.27 million
Dec 25, 6 AM $ 0.329
+0.36%
$ 58.21 million $ 16.37 million
Dec 25, 5 AM $ 0.328
-0.62%
$ 58 million $ 16.33 million
Dec 25, 4 AM $ 0.33
+0.39%
$ 58.36 million $ 16.32 million
Dec 25, 3 AM $ 0.329
-0.58%
$ 58.13 million $ 16.36 million
Dec 25, 2 AM $ 0.331
+0.95%
$ 58.47 million $ 16.19 million
Dec 25, 1 AM $ 0.328
-0.42%
$ 57.92 million $ 14.68 million
Dec 25, 12 AM $ 0.329
-0.24%
$ 58.16 million $ 14.68 million
Dec 24, 11 PM $ 0.33
+0.04%
$ 58.48 million $ 14.68 million
Dec 24, 10 PM $ 0.33
+0.95%
$ 58.27 million $ 12.32 million
Dec 24, 9 PM $ 0.326
+1.10%
$ 57.72 million $ 12.32 million
Dec 24, 8 PM $ 0.323
-1.18%
$ 57.09 million $ 12.34 million
Dec 24, 7 PM $ 0.327
+1.12%
$ 57.77 million $ 12.38 million
Dec 24, 6 PM $ 0.323
-0.18%
$ 57.13 million $ 12.41 million
Dec 24, 5 PM $ 0.324
-1.03%
$ 57.23 million $ 12.43 million
Dec 24, 4 PM $ 0.327
-0.17%
$ 57.78 million $ 12.42 million
Dec 24, 3 PM $ 0.328
+2.68%
$ 57.93 million $ 10.66 million
Dec 24, 2 PM $ 0.319
+0.89%
$ 56.41 million $ 1.97 million
Dec 24, 1 PM $ 0.316
+0.01%
$ 55.91 million $ 1.97 million
Dec 24, 12 PM $ 0.316
+0.61%
$ 55.9 million $ 1.97 million
Dec 24, 11 AM $ 0.314
+0.10%
$ 55.56 million $ 1.98 million
Dec 24, 10 AM $ 0.314
-0.03%
$ 55.51 million $ 2 million