TAKE Historical Data

TAKE Page 71
Download
Date Close Price change Market cap Trading volume
Nov 30, 2 AM $ 0.304
-0.08%
$ 53.8 million $ 3.2 million
Nov 30, 1 AM $ 0.305
-0.10%
$ 53.89 million $ 3.21 million
Nov 30, 12 AM $ 0.305
+0.06%
$ 53.91 million $ 3.25 million
Nov 29, 11 PM $ 0.305
+0.99%
$ 53.88 million $ 2.8 million
Nov 29, 10 PM $ 0.302
-0.30%
$ 53.35 million $ 2.8 million
Nov 29, 9 PM $ 0.303
-0.28%
$ 53.51 million $ 2.78 million
Nov 29, 8 PM $ 0.303
+0.04%
$ 53.66 million $ 2.77 million
Nov 29, 7 PM $ 0.303
-0.38%
$ 53.63 million $ 2.77 million
Nov 29, 6 PM $ 0.305
+0.52%
$ 53.85 million $ 2.77 million
Nov 29, 5 PM $ 0.303
-0.07%
$ 53.45 million $ 2.77 million
Nov 29, 4 PM $ 0.303
+0.14%
$ 53.61 million $ 2.77 million
Nov 29, 3 PM $ 0.303
+0.74%
$ 53.53 million $ 2.76 million
Nov 29, 2 PM $ 0.301
-1.01%
$ 53.14 million $ 2.77 million
Nov 29, 1 PM $ 0.304
-0.15%
$ 53.68 million $ 2.76 million
Nov 29, 12 PM $ 0.304
+1.29%
$ 53.83 million $ 2.75 million
Nov 29, 11 AM $ 0.3
+0.90%
$ 53.08 million $ 2.73 million
Nov 29, 10 AM $ 0.298
-0.35%
$ 52.62 million $ 2.73 million
Nov 29, 9 AM $ 0.299
+1.43%
$ 52.8 million $ 2.66 million
Nov 29, 8 AM $ 0.294
+0.15%
$ 52.05 million $ 2.67 million
Nov 29, 7 AM $ 0.294
+0.36%
$ 51.94 million $ 2.7 million
Nov 29, 6 AM $ 0.293
-0.63%
$ 51.8 million $ 2.7 million
Nov 29, 5 AM $ 0.295
+1.46%
$ 52.12 million $ 2.78 million
Nov 29, 4 AM $ 0.291
+1.08%
$ 51.37 million $ 2.78 million
Nov 29, 3 AM $ 0.287
-0.45%
$ 50.82 million $ 2.76 million
Nov 29, 2 AM $ 0.289
+0.26%
$ 51.05 million $ 2.75 million
Nov 29, 1 AM $ 0.288
-0.09%
$ 50.92 million $ 2.74 million
Nov 29, 12 AM $ 0.289
-1.40%
$ 51.05 million $ 2.69 million
Nov 28, 11 PM $ 0.293
-0.13%
$ 51.83 million $ 2.67 million
Nov 28, 10 PM $ 0.293
-0.22%
$ 51.9 million $ 2.68 million
Nov 28, 9 PM $ 0.294
-0.41%
$ 52.01 million $ 2.68 million
Nov 28, 8 PM $ 0.295
+0.26%
$ 52.22 million $ 2.68 million
Nov 28, 7 PM $ 0.295
+0.34%
$ 52.08 million $ 2.67 million
Nov 28, 6 PM $ 0.294
-0.15%
$ 51.85 million $ 2.67 million
Nov 28, 5 PM $ 0.294
-0.31%
$ 51.98 million $ 2.66 million
Nov 28, 4 PM $ 0.295
-0.52%
$ 52.16 million $ 2.67 million
Nov 28, 3 PM $ 0.296
+0.45%
$ 52.5 million $ 2.69 million
Nov 28, 2 PM $ 0.295
-1.09%
$ 52.2 million $ 2.67 million
Nov 28, 1 PM $ 0.298
+1.28%
$ 52.82 million $ 2.68 million
Nov 28, 12 PM $ 0.295
-1.97%
$ 52.11 million $ 2.68 million
Nov 28, 11 AM $ 0.301
-1.14%
$ 53.14 million $ 2.69 million
Nov 28, 10 AM $ 0.304
-0.94%
$ 53.77 million $ 2.69 million
Nov 28, 9 AM $ 0.307
+0.03%
$ 54.28 million $ 2.74 million
Nov 28, 8 AM $ 0.307
+0.98%
$ 54.26 million $ 3.07 million
Nov 28, 7 AM $ 0.304
-0.25%
$ 53.75 million $ 3.04 million
Nov 28, 6 AM $ 0.305
-0.16%
$ 53.86 million $ 3.06 million
Nov 28, 5 AM $ 0.305
-0.41%
$ 53.95 million $ 3.08 million
Nov 28, 4 AM $ 0.306
+0.72%
$ 54.17 million $ 3.08 million
Nov 28, 3 AM $ 0.304
+0.13%
$ 53.76 million $ 3.08 million
Nov 28, 2 AM $ 0.304
-0.14%
$ 53.73 million $ 3.09 million
Nov 28, 1 AM $ 0.304
-0.72%
$ 53.79 million $ 3.1 million