TAKE Historical Data

TAKE Page 65
Download
Date Close Price change Market cap Trading volume
Dec 12, 5 AM $ 0.339
-0.06%
$ 60.02 million $ 3.86 million
Dec 12, 4 AM $ 0.34
-0.08%
$ 60.06 million $ 3.84 million
Dec 12, 3 AM $ 0.34
-0.53%
$ 60.11 million $ 3.84 million
Dec 12, 2 AM $ 0.342
-0.17%
$ 60.43 million $ 3.81 million
Dec 12, 1 AM $ 0.342
+0.69%
$ 60.53 million $ 3.81 million
Dec 12, 12 AM $ 0.34
+0.24%
$ 60.1 million $ 3.82 million
Dec 11, 11 PM $ 0.339
-0.31%
$ 59.99 million $ 3.81 million
Dec 11, 10 PM $ 0.34
-2.58%
$ 60.11 million $ 3.76 million
Dec 11, 9 PM $ 0.349
+0.10%
$ 61.74 million $ 3.69 million
Dec 11, 8 PM $ 0.349
+0.65%
$ 61.68 million $ 3.66 million
Dec 11, 7 PM $ 0.346
-0.13%
$ 61.27 million $ 3.62 million
Dec 11, 6 PM $ 0.347
+0.46%
$ 61.38 million $ 3.65 million
Dec 11, 5 PM $ 0.345
+0.54%
$ 61.07 million $ 3.72 million
Dec 11, 4 PM $ 0.343
-0.15%
$ 60.8 million $ 3.73 million
Dec 11, 3 PM $ 0.344
-0.59%
$ 60.83 million $ 3.73 million
Dec 11, 2 PM $ 0.346
-1.06%
$ 61.19 million $ 3.7 million
Dec 11, 1 PM $ 0.35
+0.20%
$ 61.85 million $ 3.65 million
Dec 11, 12 PM $ 0.349
+0.97%
$ 61.77 million $ 3.65 million
Dec 11, 11 AM $ 0.346
-0.14%
$ 61.14 million $ 3.73 million
Dec 11, 10 AM $ 0.346
-0.70%
$ 61.22 million $ 3.78 million
Dec 11, 9 AM $ 0.349
-0.16%
$ 61.66 million $ 3.73 million
Dec 11, 8 AM $ 0.349
-0.43%
$ 61.76 million $ 3.69 million
Dec 11, 7 AM $ 0.351
-1.50%
$ 62.02 million $ 3.63 million
Dec 11, 6 AM $ 0.356
+0.11%
$ 62.98 million $ 3.55 million
Dec 11, 5 AM $ 0.356
+0.38%
$ 62.9 million $ 3.53 million
Dec 11, 4 AM $ 0.354
+1.17%
$ 62.66 million $ 3.59 million
Dec 11, 3 AM $ 0.35
-0.50%
$ 61.93 million $ 3.58 million
Dec 11, 2 AM $ 0.352
-0.08%
$ 62.24 million $ 3.55 million
Dec 11, 1 AM $ 0.352
-0.82%
$ 62.29 million $ 3.53 million
Dec 11, 12 AM $ 0.355
-0.23%
$ 62.81 million $ 3.5 million
Dec 10, 11 PM $ 0.356
-0.03%
$ 62.95 million $ 3.47 million
Dec 10, 10 PM $ 0.356
-0.71%
$ 62.94 million $ 3.49 million
Dec 10, 9 PM $ 0.358
-0.01%
$ 63.4 million $ 3.5 million
Dec 10, 8 PM $ 0.359
-0.12%
$ 63.4 million $ 3.51 million
Dec 10, 7 PM $ 0.359
-0.33%
$ 63.48 million $ 3.53 million
Dec 10, 6 PM $ 0.36
+0.74%
$ 63.69 million $ 3.53 million
Dec 10, 5 PM $ 0.357
+1.31%
$ 63.21 million $ 3.47 million
Dec 10, 4 PM $ 0.353
-0.43%
$ 62.39 million $ 3.47 million
Dec 10, 3 PM $ 0.354
+0.75%
$ 62.67 million $ 3.55 million
Dec 10, 2 PM $ 0.352
-0.84%
$ 62.2 million $ 3.61 million
Dec 10, 1 PM $ 0.355
+1.17%
$ 62.72 million $ 3.63 million
Dec 10, 12 PM $ 0.351
+2.73%
$ 62 million $ 3.62 million
Dec 10, 11 AM $ 0.341
-1.93%
$ 60.4 million $ 3.53 million
Dec 10, 10 AM $ 0.348
-0.15%
$ 61.55 million $ 3.48 million
Dec 10, 9 AM $ 0.349
-0.34%
$ 61.64 million $ 3.49 million
Dec 10, 8 AM $ 0.35
+0.25%
$ 61.85 million $ 3.52 million
Dec 10, 7 AM $ 0.349
+0.11%
$ 61.69 million $ 3.57 million
Dec 10, 6 AM $ 0.348
-0.43%
$ 61.63 million $ 3.66 million
Dec 10, 5 AM $ 0.35
-0.03%
$ 61.89 million $ 3.73 million
Dec 10, 4 AM $ 0.35
+0.17%
$ 61.91 million $ 3.82 million