TAKE Historical Data

TAKE Page 66
Download
Date Close Price change Market cap Trading volume
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
Dec 10, 3 AM $ 0.35
-0.24%
$ 61.81 million $ 3.98 million
Dec 10, 2 AM $ 0.35
-0.21%
$ 61.97 million $ 4.02 million
Dec 10, 1 AM $ 0.351
-0.48%
$ 62.09 million $ 4.08 million
Dec 10, 12 AM $ 0.353
-0.85%
$ 62.39 million $ 4.13 million
Dec 9, 11 PM $ 0.356
+0.47%
$ 62.91 million $ 4.14 million
Dec 9, 10 PM $ 0.354
+0.14%
$ 62.63 million $ 4.23 million
Dec 9, 9 PM $ 0.354
-0.80%
$ 62.54 million $ 4.25 million
Dec 9, 8 PM $ 0.357
+0.50%
$ 63.05 million $ 4.27 million
Dec 9, 7 PM $ 0.355
+0.55%
$ 62.74 million $ 4.27 million
Dec 9, 6 PM $ 0.353
-0.05%
$ 62.39 million $ 4.39 million
Dec 9, 5 PM $ 0.353
-2.11%
$ 62.42 million $ 4.46 million
Dec 9, 4 PM $ 0.361
+3.21%
$ 63.78 million $ 4.59 million
Dec 9, 3 PM $ 0.349
+0.27%
$ 61.81 million $ 4.67 million
Dec 9, 2 PM $ 0.348
-0.95%
$ 61.63 million $ 4.8 million
Dec 9, 1 PM $ 0.352
-0.55%
$ 62.22 million $ 5.04 million
Dec 9, 12 PM $ 0.354
+1.42%
$ 62.56 million $ 5.2 million
Dec 9, 11 AM $ 0.349
+0.18%
$ 61.69 million $ 5.3 million
Dec 9, 10 AM $ 0.348
-0.33%
$ 61.57 million $ 5.77 million
Dec 9, 9 AM $ 0.349
-0.59%
$ 61.8 million $ 6.4 million
Dec 9, 8 AM $ 0.352
-1.81%
$ 62.25 million $ 6.6 million
Dec 9, 7 AM $ 0.358
+2.04%
$ 63.31 million $ 6.74 million
Dec 9, 6 AM $ 0.351
-0.95%
$ 62.09 million $ 6.95 million
Dec 9, 5 AM $ 0.354
+0.89%
$ 62.64 million $ 7.27 million
Dec 9, 4 AM $ 0.351
-1.10%
$ 61.76 million $ 7.27 million
Dec 9, 3 AM $ 0.355
+0.11%
$ 62.78 million $ 7.34 million
Dec 9, 2 AM $ 0.355
-0.08%
$ 62.71 million $ 7.45 million
Dec 9, 1 AM $ 0.355
+0.81%
$ 62.78 million $ 7.84 million
Dec 9, 12 AM $ 0.352
-0.91%
$ 62.3 million $ 7.9 million
Dec 8, 11 PM $ 0.356
+1.24%
$ 62.87 million $ 7.95 million
Dec 8, 10 PM $ 0.352
-1.01%
$ 62.18 million $ 7.92 million
Dec 8, 9 PM $ 0.355
-0.57%
$ 62.81 million $ 7.99 million
Dec 8, 8 PM $ 0.357
+0.23%
$ 63.17 million $ 8.12 million
Dec 8, 7 PM $ 0.356
+0.43%
$ 63.06 million $ 8.16 million
Dec 8, 6 PM $ 0.355
-1.79%
$ 62.76 million $ 8.06 million
Dec 8, 5 PM $ 0.361
+0.05%
$ 63.98 million $ 8 million
Dec 8, 4 PM $ 0.361
+2.30%
$ 63.82 million $ 7.93 million
Dec 8, 3 PM $ 0.353
-0.01%
$ 62.45 million $ 7.8 million
Dec 8, 2 PM $ 0.353
-4.17%
$ 62.45 million $ 7.74 million
Dec 8, 1 PM $ 0.369
+2.63%
$ 65.17 million $ 7.54 million
Dec 8, 12 PM $ 0.359
+0.63%
$ 63.56 million $ 7.37 million
Dec 8, 11 AM $ 0.357
+1.22%
$ 63.1 million $ 7.22 million
Dec 8, 10 AM $ 0.353
-5.94%
$ 62.37 million $ 4.08 million
Dec 8, 9 AM $ 0.375
+3.52%
$ 66.31 million $ 6.18 million
Dec 8, 8 AM $ 0.362
+0.86%
$ 64.06 million $ 5.94 million
Dec 8, 7 AM $ 0.359
+1.31%
$ 63.51 million $ 5.77 million
Dec 8, 6 AM $ 0.354
-1.53%
$ 62.76 million $ 5.43 million
Dec 8, 5 AM $ 0.36
+1.49%
$ 63.63 million $ 5.06 million