TAKE Historical Data

TAKE Page 60
Download
Date Close Price change Market cap Trading volume
Dec 22, 9 AM $ 0.329
+0.06%
$ 58.13 million $ 2.86 million
Dec 22, 8 AM $ 0.328
+0.01%
$ 58.09 million $ 2.91 million
Dec 22, 7 AM $ 0.328
-0.44%
$ 58.09 million $ 2.9 million
Dec 22, 6 AM $ 0.33
+0.03%
$ 58.35 million $ 2.9 million
Dec 22, 5 AM $ 0.33
+0.24%
$ 58.33 million $ 2.89 million
Dec 22, 4 AM $ 0.329
-0.23%
$ 58.19 million $ 2.9 million
Dec 22, 3 AM $ 0.33
+0.32%
$ 58.33 million $ 2.9 million
Dec 22, 2 AM $ 0.329
+0.74%
$ 58.14 million $ 2.92 million
Dec 22, 1 AM $ 0.326
-0.08%
$ 57.72 million $ 2.89 million
Dec 22, 12 AM $ 0.327
-0.18%
$ 57.76 million $ 2.85 million
Dec 21, 11 PM $ 0.327
-0.76%
$ 57.87 million $ 2.85 million
Dec 21, 10 PM $ 0.33
+0.65%
$ 58.31 million $ 2.85 million
Dec 21, 9 PM $ 0.328
-0.98%
$ 57.93 million $ 2.88 million
Dec 21, 8 PM $ 0.331
+0.10%
$ 58.51 million $ 2.88 million
Dec 21, 7 PM $ 0.331
+0.91%
$ 58.46 million $ 2.89 million
Dec 21, 6 PM $ 0.328
-0.46%
$ 57.92 million $ 2.86 million
Dec 21, 5 PM $ 0.329
-0.15%
$ 58.19 million $ 2.86 million
Dec 21, 4 PM $ 0.33
-0.62%
$ 58.28 million $ 2.85 million
Dec 21, 3 PM $ 0.332
+0.24%
$ 58.64 million $ 2.85 million
Dec 21, 2 PM $ 0.331
-0.03%
$ 58.5 million $ 2.86 million
Dec 21, 1 PM $ 0.331
+0.82%
$ 58.52 million $ 2.86 million
Dec 21, 12 PM $ 0.328
-1.65%
$ 58.04 million $ 2.85 million
Dec 21, 11 AM $ 0.334
-0.14%
$ 59.02 million $ 2.82 million
Dec 21, 10 AM $ 0.334
-0.27%
$ 59.1 million $ 2.82 million
Dec 21, 9 AM $ 0.335
+0.22%
$ 59.25 million $ 2.91 million
Dec 21, 8 AM $ 0.334
-0.12%
$ 59.12 million $ 3.25 million
Dec 21, 7 AM $ 0.335
+0.14%
$ 59.21 million $ 3.36 million
Dec 21, 6 AM $ 0.334
+0.23%
$ 59.1 million $ 3.37 million
Dec 21, 5 AM $ 0.333
-0.01%
$ 59.01 million $ 3.38 million
Dec 21, 4 AM $ 0.333
-0.40%
$ 58.97 million $ 3.39 million
Dec 21, 3 AM $ 0.335
+0.48%
$ 59.18 million $ 3.4 million
Dec 21, 2 AM $ 0.333
-0.39%
$ 58.9 million $ 3.39 million
Dec 21, 1 AM $ 0.334
+0.29%
$ 59.15 million $ 3.41 million
Dec 21, 12 AM $ 0.334
-0.39%
$ 58.98 million $ 3.42 million
Dec 20, 11 PM $ 0.335
+0.00%
$ 59.17 million $ 3.46 million
Dec 20, 10 PM $ 0.335
-1.17%
$ 59.21 million $ 3.46 million
Dec 20, 9 PM $ 0.339
-0.92%
$ 59.91 million $ 3.44 million
Dec 20, 8 PM $ 0.342
+1.48%
$ 60.46 million $ 3.44 million
Dec 20, 7 PM $ 0.337
+0.46%
$ 59.57 million $ 3.43 million
Dec 20, 6 PM $ 0.335
-0.10%
$ 59.3 million $ 3.44 million
Dec 20, 5 PM $ 0.336
+0.82%
$ 59.35 million $ 3.44 million
Dec 20, 4 PM $ 0.333
-0.91%
$ 58.87 million $ 3.44 million
Dec 20, 3 PM $ 0.336
+0.21%
$ 59.4 million $ 3.44 million
Dec 20, 2 PM $ 0.335
-0.45%
$ 59.27 million $ 3.45 million
Dec 20, 1 PM $ 0.337
-0.14%
$ 59.55 million $ 3.49 million
Dec 20, 12 PM $ 0.337
+0.21%
$ 59.65 million $ 3.5 million
Dec 20, 11 AM $ 0.337
-0.46%
$ 59.52 million $ 3.51 million
Dec 20, 10 AM $ 0.338
+1.08%
$ 59.8 million $ 3.5 million
Dec 20, 9 AM $ 0.335
-3.36%
$ 59.22 million $ 3.41 million
Dec 20, 8 AM $ 0.347
+4.10%
$ 61.28 million $ 3.02 million