TAKE Historical Data

TAKE Page 61
Download
Date Close Price change Market cap Trading volume
Dec 20, 8 AM $ 0.347
+4.10%
$ 61.28 million $ 3.02 million
Dec 20, 7 AM $ 0.333
+0.53%
$ 58.86 million $ 2.94 million
Dec 20, 6 AM $ 0.331
-0.30%
$ 58.54 million $ 2.96 million
Dec 20, 5 AM $ 0.332
-0.34%
$ 58.72 million $ 2.95 million
Dec 20, 4 AM $ 0.333
-1.11%
$ 58.93 million $ 2.94 million
Dec 20, 3 AM $ 0.337
-0.09%
$ 59.59 million $ 2.96 million
Dec 20, 2 AM $ 0.337
-0.38%
$ 59.64 million $ 3.01 million
Dec 20, 1 AM $ 0.339
+0.36%
$ 59.87 million $ 3.02 million
Dec 20, 12 AM $ 0.337
+0.22%
$ 59.66 million $ 3.01 million
Dec 19, 11 PM $ 0.337
+0.84%
$ 59.52 million $ 2.97 million
Dec 19, 10 PM $ 0.334
+0.15%
$ 59.03 million $ 2.96 million
Dec 19, 9 PM $ 0.333
+0.09%
$ 58.94 million $ 2.97 million
Dec 19, 8 PM $ 0.333
+0.29%
$ 58.89 million $ 2.97 million
Dec 19, 7 PM $ 0.332
+0.28%
$ 58.72 million $ 2.97 million
Dec 19, 6 PM $ 0.331
-0.15%
$ 58.56 million $ 2.97 million
Dec 19, 5 PM $ 0.332
+0.44%
$ 58.66 million $ 2.98 million
Dec 19, 4 PM $ 0.33
+0.27%
$ 58.4 million $ 3.05 million
Dec 19, 3 PM $ 0.329
+0.17%
$ 58.24 million $ 3.1 million
Dec 19, 2 PM $ 0.329
-0.89%
$ 58.14 million $ 3.13 million
Dec 19, 1 PM $ 0.332
-1.03%
$ 58.66 million $ 3.11 million
Dec 19, 12 PM $ 0.335
-0.41%
$ 59.26 million $ 3.12 million
Dec 19, 11 AM $ 0.337
+0.03%
$ 59.51 million $ 3.11 million
Dec 19, 10 AM $ 0.336
-1.22%
$ 59.49 million $ 3.12 million
Dec 19, 9 AM $ 0.341
+0.08%
$ 60.23 million $ 3.13 million
Dec 19, 8 AM $ 0.34
-0.52%
$ 60.18 million $ 3.14 million
Dec 19, 7 AM $ 0.342
+0.00%
$ 60.49 million $ 3.13 million
Dec 19, 6 AM $ 0.342
+0.54%
$ 60.48 million $ 3.11 million
Dec 19, 5 AM $ 0.34
-0.39%
$ 60.15 million $ 3.11 million
Dec 19, 4 AM $ 0.342
-1.14%
$ 60.39 million $ 3.11 million
Dec 19, 3 AM $ 0.345
+2.07%
$ 61.09 million $ 3.11 million
Dec 19, 2 AM $ 0.338
+0.71%
$ 59.86 million $ 2.82 million
Dec 19, 1 AM $ 0.336
-0.31%
$ 59.44 million $ 2.8 million
Dec 19, 12 AM $ 0.337
-0.19%
$ 59.62 million $ 2.81 million
Dec 18, 11 PM $ 0.338
+0.14%
$ 59.73 million $ 2.81 million
Dec 18, 10 PM $ 0.337
+0.26%
$ 59.61 million $ 2.82 million
Dec 18, 9 PM $ 0.336
+0.15%
$ 59.44 million $ 2.82 million
Dec 18, 8 PM $ 0.336
-0.32%
$ 59.4 million $ 2.82 million
Dec 18, 7 PM $ 0.337
-1.28%
$ 59.55 million $ 2.82 million
Dec 18, 6 PM $ 0.341
+0.36%
$ 60.29 million $ 2.84 million
Dec 18, 5 PM $ 0.34
+1.33%
$ 60.07 million $ 2.83 million
Dec 18, 4 PM $ 0.335
+1.50%
$ 59.29 million $ 2.81 million
Dec 18, 3 PM $ 0.33
+0.58%
$ 58.43 million $ 2.81 million
Dec 18, 2 PM $ 0.328
-0.16%
$ 58.09 million $ 3.17 million
Dec 18, 1 PM $ 0.329
+0.07%
$ 58.18 million $ 3.21 million
Dec 18, 12 PM $ 0.329
-0.37%
$ 58.14 million $ 3.2 million
Dec 18, 11 AM $ 0.33
-0.98%
$ 58.32 million $ 3.2 million
Dec 18, 10 AM $ 0.333
+0.25%
$ 58.9 million $ 3.19 million
Dec 18, 9 AM $ 0.332
+1.09%
$ 58.79 million $ 3.2 million
Dec 18, 8 AM $ 0.329
-0.18%
$ 58.16 million $ 3.18 million
Dec 18, 7 AM $ 0.329
-0.09%
$ 58.25 million $ 3.18 million