TAKE Historical Data

TAKE Page 72
Download
Date Close Price change Market cap Trading volume
Nov 28, 1 AM $ 0.304
-0.72%
$ 53.79 million $ 3.1 million
Nov 28, 12 AM $ 0.306
+0.24%
$ 54.18 million $ 3.19 million
Nov 27, 11 PM $ 0.306
-0.23%
$ 54.09 million $ 3.22 million
Nov 27, 10 PM $ 0.306
-0.38%
$ 54.13 million $ 3.28 million
Nov 27, 9 PM $ 0.308
+0.39%
$ 54.36 million $ 3.33 million
Nov 27, 8 PM $ 0.306
+0.03%
$ 54.17 million $ 3.37 million
Nov 27, 7 PM $ 0.306
+0.01%
$ 54.14 million $ 3.46 million
Nov 27, 6 PM $ 0.306
+0.53%
$ 54.12 million $ 3.52 million
Nov 27, 5 PM $ 0.305
-0.10%
$ 53.85 million $ 3.61 million
Nov 27, 4 PM $ 0.305
-0.45%
$ 53.9 million $ 3.62 million
Nov 27, 3 PM $ 0.306
+0.73%
$ 54.17 million $ 3.58 million
Nov 27, 2 PM $ 0.304
-0.17%
$ 53.77 million $ 3.58 million
Nov 27, 1 PM $ 0.305
-2.14%
$ 53.81 million $ 3.58 million
Nov 27, 12 PM $ 0.311
+0.76%
$ 55.04 million $ 3.57 million
Nov 27, 11 AM $ 0.309
-0.03%
$ 54.62 million $ 3.54 million
Nov 27, 10 AM $ 0.309
-1.07%
$ 54.64 million $ 3.53 million
Nov 27, 9 AM $ 0.312
+1.20%
$ 55.25 million $ 3.45 million
Nov 27, 8 AM $ 0.309
+0.69%
$ 54.59 million $ 3.36 million
Nov 27, 7 AM $ 0.307
+0.79%
$ 54.22 million $ 3.33 million
Nov 27, 6 AM $ 0.304
+0.87%
$ 53.79 million $ 3.35 million
Nov 27, 5 AM $ 0.302
+0.07%
$ 53.35 million $ 3.43 million
Nov 27, 4 AM $ 0.301
+0.10%
$ 53.28 million $ 3.42 million
Nov 27, 3 AM $ 0.301
+0.01%
$ 53.22 million $ 3.42 million
Nov 27, 2 AM $ 0.301
+0.61%
$ 53.23 million $ 3.43 million
Nov 27, 1 AM $ 0.299
-2.32%
$ 52.91 million $ 3.42 million
Nov 27, 12 AM $ 0.306
+1.21%
$ 54.17 million $ 3.34 million
Nov 26, 11 PM $ 0.303
-1.40%
$ 53.46 million $ 3.34 million
Nov 26, 10 PM $ 0.307
+1.21%
$ 54.28 million $ 3.31 million
Nov 26, 9 PM $ 0.303
+1.07%
$ 53.63 million $ 3.28 million
Nov 26, 8 PM $ 0.3
+0.61%
$ 53.07 million $ 3.27 million
Nov 26, 7 PM $ 0.298
+1.31%
$ 52.7 million $ 3.21 million
Nov 26, 6 PM $ 0.294
+1.73%
$ 52.06 million $ 3.17 million
Nov 26, 5 PM $ 0.289
+2.19%
$ 51.18 million $ 3.12 million
Nov 26, 4 PM $ 0.283
+0.66%
$ 50.08 million $ 3.13 million
Nov 26, 3 PM $ 0.281
-0.02%
$ 49.75 million $ 3.19 million
Nov 26, 2 PM $ 0.281
+1.77%
$ 49.78 million $ 3.26 million
Nov 26, 1 PM $ 0.276
+1.12%
$ 48.84 million $ 3.29 million
Nov 26, 12 PM $ 0.273
-0.56%
$ 48.38 million $ 3.39 million
Nov 26, 11 AM $ 0.275
-0.02%
$ 48.63 million $ 3.46 million
Nov 26, 10 AM $ 0.275
+0.14%
$ 48.63 million $ 3.53 million
Nov 26, 9 AM $ 0.275
-0.34%
$ 48.64 million $ 3.55 million
Nov 26, 8 AM $ 0.276
+0.11%
$ 48.76 million $ 3.58 million
Nov 26, 7 AM $ 0.275
+1.11%
$ 48.7 million $ 3.62 million
Nov 26, 6 AM $ 0.272
-2.54%
$ 48.17 million $ 3.79 million
Nov 26, 5 AM $ 0.28
+0.16%
$ 49.47 million $ 3.83 million
Nov 26, 4 AM $ 0.279
-0.13%
$ 49.37 million $ 3.83 million
Nov 26, 3 AM $ 0.28
+0.06%
$ 49.43 million $ 3.83 million
Nov 26, 2 AM $ 0.279
-0.41%
$ 49.4 million $ 3.82 million
Nov 26, 1 AM $ 0.28
-0.29%
$ 49.6 million $ 3.81 million
Nov 26, 12 AM $ 0.281
-0.45%
$ 49.74 million $ 3.79 million