TAKE Historical Data

TAKE Page 64
Download
Date Close Price change Market cap Trading volume
Dec 14, 6 AM $ 0.331
-0.92%
$ 58.53 million $ 3 million
Dec 14, 5 AM $ 0.334
+0.78%
$ 59.07 million $ 3.02 million
Dec 14, 4 AM $ 0.331
+0.42%
$ 58.61 million $ 3.02 million
Dec 14, 3 AM $ 0.33
+0.06%
$ 58.37 million $ 3.02 million
Dec 14, 2 AM $ 0.33
+0.51%
$ 58.49 million $ 3.04 million
Dec 14, 1 AM $ 0.328
-0.77%
$ 58.04 million $ 3.04 million
Dec 14, 12 AM $ 0.331
-0.20%
$ 58.5 million $ 3.05 million
Dec 13, 11 PM $ 0.331
+0.48%
$ 58.61 million $ 3.07 million
Dec 13, 10 PM $ 0.33
-0.19%
$ 58.33 million $ 3.07 million
Dec 13, 9 PM $ 0.33
+0.70%
$ 58.44 million $ 3.08 million
Dec 13, 8 PM $ 0.328
-1.98%
$ 58.04 million $ 3.09 million
Dec 13, 7 PM $ 0.335
+0.67%
$ 59.2 million $ 3.11 million
Dec 13, 6 PM $ 0.333
-1.20%
$ 58.8 million $ 3.13 million
Dec 13, 5 PM $ 0.337
-0.40%
$ 59.51 million $ 3.21 million
Dec 13, 4 PM $ 0.338
+1.61%
$ 59.75 million $ 3.26 million
Dec 13, 3 PM $ 0.333
+1.04%
$ 58.8 million $ 3.21 million
Dec 13, 2 PM $ 0.329
+0.86%
$ 58.19 million $ 3.21 million
Dec 13, 1 PM $ 0.326
-0.68%
$ 57.7 million $ 3.2 million
Dec 13, 12 PM $ 0.329
+1.22%
$ 58.09 million $ 3.18 million
Dec 13, 11 AM $ 0.325
-0.06%
$ 57.38 million $ 3.16 million
Dec 13, 10 AM $ 0.325
+0.67%
$ 57.43 million $ 3.2 million
Dec 13, 9 AM $ 0.323
+2.47%
$ 57.05 million $ 3.27 million
Dec 13, 8 AM $ 0.315
+0.42%
$ 55.68 million $ 3.23 million
Dec 13, 7 AM $ 0.313
+0.51%
$ 55.44 million $ 3.24 million
Dec 13, 6 AM $ 0.312
+1.02%
$ 55.15 million $ 3.28 million
Dec 13, 5 AM $ 0.309
-0.54%
$ 54.6 million $ 3.36 million
Dec 13, 4 AM $ 0.31
+0.79%
$ 54.89 million $ 3.38 million
Dec 13, 3 AM $ 0.308
-3.53%
$ 54.46 million $ 3.39 million
Dec 13, 2 AM $ 0.319
+0.11%
$ 56.45 million $ 3.42 million
Dec 13, 1 AM $ 0.319
-0.17%
$ 56.39 million $ 3.45 million
Dec 13, 12 AM $ 0.319
+0.90%
$ 56.48 million $ 3.48 million
Dec 12, 11 PM $ 0.317
+0.08%
$ 55.98 million $ 3.51 million
Dec 12, 10 PM $ 0.316
+0.66%
$ 55.94 million $ 3.57 million
Dec 12, 9 PM $ 0.314
-0.11%
$ 55.57 million $ 3.64 million
Dec 12, 8 PM $ 0.315
-0.21%
$ 55.63 million $ 3.68 million
Dec 12, 7 PM $ 0.315
-0.09%
$ 55.75 million $ 3.73 million
Dec 12, 6 PM $ 0.316
+1.46%
$ 55.8 million $ 3.74 million
Dec 12, 5 PM $ 0.311
+0.06%
$ 55.07 million $ 3.68 million
Dec 12, 4 PM $ 0.311
+0.27%
$ 54.96 million $ 3.64 million
Dec 12, 3 PM $ 0.31
-0.92%
$ 54.81 million $ 3.65 million
Dec 12, 2 PM $ 0.313
+1.33%
$ 55.35 million $ 3.68 million
Dec 12, 1 PM $ 0.309
-1.31%
$ 54.6 million $ 3.74 million
Dec 12, 12 PM $ 0.313
+0.28%
$ 55.32 million $ 3.77 million
Dec 12, 11 AM $ 0.312
+0.28%
$ 55.17 million $ 3.82 million
Dec 12, 10 AM $ 0.311
-5.72%
$ 55.02 million $ 3.81 million
Dec 12, 9 AM $ 0.33
-0.46%
$ 58.33 million $ 3.78 million
Dec 12, 8 AM $ 0.331
+0.69%
$ 58.63 million $ 3.81 million
Dec 12, 7 AM $ 0.329
-0.52%
$ 58.21 million $ 3.87 million
Dec 12, 6 AM $ 0.331
-2.50%
$ 58.5 million $ 3.9 million
Dec 12, 5 AM $ 0.339
-0.06%
$ 60.02 million $ 3.86 million