TAKE Historical Data

TAKE Page 7
Download
Date Close Price change Market cap Trading volume
Aug 9, 11 PM $0.0563
-0.57%
$18.73 million $1.83 million
Aug 9, 10 PM $0.0566
-0.26%
$18.84 million $1.85 million
Aug 9, 9 PM $0.0568
-0.33%
$18.9 million $1.87 million
Aug 9, 8 PM $0.057
-0.74%
$18.96 million $1.91 million
Aug 9, 7 PM $0.0574
-0.58%
$19.1 million $1.95 million
Aug 9, 6 PM $0.0578
+0.20%
$19.21 million $1.97 million
Aug 9, 5 PM $0.0576
+0.20%
$19.17 million $2 million
Aug 9, 4 PM $0.0575
-0.69%
$19.14 million $1.93 million
Aug 9, 3 PM $0.0579
-0.87%
$19.27 million $2.04 million
Aug 9, 2 PM $0.0585
+0.49%
$19.44 million $2.17 million
Aug 9, 1 PM $0.0582
-5.01%
$19.34 million $2.2 million
Aug 9, 12 PM $0.0612
-2.57%
$20.36 million $2.25 million
Aug 9, 11 AM $0.0628
-1.18%
$20.89 million $2.28 million
Aug 9, 10 AM $0.0636
+0.98%
$21.14 million $2.38 million
Aug 9, 9 AM $0.0629
-0.14%
$20.93 million $2.72 million
Aug 9, 8 AM $0.0631
-3.87%
$20.98 million $2.73 million
Aug 9, 7 AM $0.0656
+5.86%
$21.8 million $2.75 million
Aug 9, 6 AM $0.0619
-5.14%
$20.59 million $2.56 million
Aug 9, 5 AM $0.0653
-0.57%
$21.71 million $2.57 million
Aug 9, 4 AM $0.0657
-1.77%
$21.83 million $2.54 million
Aug 9, 3 AM $0.0669
-1.23%
$22.24 million $2.57 million
Aug 9, 2 AM $0.0677
-2.13%
$22.52 million $2.52 million
Aug 9, 1 AM $0.0692
+9.28%
$23 million $2.45 million
Aug 9, 12 AM $0.0633
+1.91%
$21.04 million $2.29 million
Aug 8, 11 PM $0.0621
+1.21%
$20.65 million $2.27 million
Aug 8, 10 PM $0.0613
-1.74%
$20.4 million $2.26 million
Aug 8, 9 PM $0.0624
-0.14%
$20.75 million $2.28 million
Aug 8, 8 PM $0.0625
-1.89%
$20.79 million $2.24 million
Aug 8, 7 PM $0.0637
+0.83%
$21.19 million $2.23 million
Aug 8, 6 PM $0.0632
+1.00%
$21.02 million $2.24 million
Aug 8, 5 PM $0.0625
-0.78%
$20.8 million $2.25 million
Aug 8, 4 PM $0.063
+6.20%
$20.96 million $2.44 million
Aug 8, 3 PM $0.0593
-2.36%
$19.74 million $2.38 million
Aug 8, 2 PM $0.0608
-0.78%
$20.22 million $2.32 million
Aug 8, 1 PM $0.0613
+0.38%
$20.38 million $2.37 million
Aug 8, 12 PM $0.061
+1.44%
$20.3 million $2.29 million
Aug 8, 11 AM $0.0602
-2.70%
$20.01 million $2.3 million
Aug 8, 10 AM $0.0618
-14.30%
$20.57 million $2.24 million
Aug 8, 9 AM $0.0722
-0.12%
$24 million $1.92 million
Aug 8, 8 AM $0.0722
+4.69%
$24.01 million $2.05 million
Aug 8, 7 AM $0.069
-0.28%
$22.93 million $2.46 million
Aug 8, 6 AM $0.0691
+3.13%
$22.98 million $2.97 million
Aug 8, 5 AM $0.067
-3.43%
$22.3 million $3.09 million
Aug 8, 4 AM $0.0694
+2.17%
$23.09 million $3.16 million
Aug 8, 3 AM $0.0679
-2.59%
$22.6 million $3.29 million
Aug 8, 2 AM $0.0698
-2.00%
$23.2 million $3.6 million
Aug 8, 1 AM $0.0712
+1.41%
$23.67 million $3.63 million
Aug 8, 12 AM $0.0702
-2.79%
$23.34 million $3.62 million
Aug 7, 11 PM $0.0722
-0.44%
$24.02 million $3.62 million
Aug 7, 10 PM $0.0725
-0.76%
$24.12 million $3.64 million