TAKE Historical Data

TAKE Page 75
Download
Date Close Price change Market cap Trading volume
Nov 21, 11 PM $ 0.259
+0.82%
$ 41.96 million $ 2.64 million
Nov 21, 10 PM $ 0.257
-1.37%
$ 41.67 million $ 2.63 million
Nov 21, 9 PM $ 0.261
+1.06%
$ 42.24 million $ 2.63 million
Nov 21, 8 PM $ 0.258
-0.86%
$ 41.86 million $ 2.62 million
Nov 21, 7 PM $ 0.26
+0.44%
$ 42.19 million $ 2.63 million
Nov 21, 6 PM $ 0.259
-1.40%
$ 41.98 million $ 2.62 million
Nov 21, 5 PM $ 0.263
-0.06%
$ 42.58 million $ 2.61 million
Nov 21, 4 PM $ 0.263
+0.15%
$ 42.57 million $ 2.64 million
Nov 21, 3 PM $ 0.262
-2.63%
$ 42.52 million $ 2.63 million
Nov 21, 2 PM $ 0.27
+4.60%
$ 43.71 million $ 2.63 million
Nov 21, 1 PM $ 0.258
-0.65%
$ 41.77 million $ 2.57 million
Nov 21, 12 PM $ 0.259
+0.00%
$ 42.04 million $ 2.59 million
Nov 21, 11 AM $ 0.259
-0.68%
$ 42.01 million $ 2.61 million
Nov 21, 10 AM $ 0.261
-0.17%
$ 42.41 million $ 2.6 million
Nov 21, 9 AM $ 0.262
-1.05%
$ 42.38 million $ 2.58 million
Nov 21, 8 AM $ 0.264
+0.54%
$ 42.86 million $ 2.58 million
Nov 21, 7 AM $ 0.263
-0.37%
$ 42.61 million $ 2.59 million
Nov 21, 6 AM $ 0.264
-0.17%
$ 42.78 million $ 2.58 million
Nov 21, 5 AM $ 0.264
+0.28%
$ 42.87 million $ 2.63 million
Nov 21, 4 AM $ 0.264
-0.03%
$ 42.73 million $ 2.66 million
Nov 21, 3 AM $ 0.264
-0.25%
$ 42.74 million $ 2.72 million
Nov 21, 2 AM $ 0.264
-0.80%
$ 42.86 million $ 2.73 million
Nov 21, 1 AM $ 0.267
-0.01%
$ 43.2 million $ 2.72 million
Nov 21, 12 AM $ 0.267
+0.18%
$ 43.2 million $ 2.73 million
Nov 20, 11 PM $ 0.266
-0.90%
$ 43.12 million $ 2.75 million
Nov 20, 10 PM $ 0.269
+0.73%
$ 43.52 million $ 2.79 million
Nov 20, 9 PM $ 0.267
+0.33%
$ 43.18 million $ 2.8 million
Nov 20, 8 PM $ 0.266
-0.30%
$ 43.06 million $ 2.82 million
Nov 20, 7 PM $ 0.267
+0.30%
$ 43.18 million $ 2.85 million
Nov 20, 6 PM $ 0.266
-1.05%
$ 43.06 million $ 2.89 million
Nov 20, 5 PM $ 0.269
-0.88%
$ 43.51 million $ 2.91 million
Nov 20, 4 PM $ 0.271
+0.51%
$ 43.9 million $ 2.92 million
Nov 20, 3 PM $ 0.27
-0.47%
$ 43.69 million $ 2.92 million
Nov 20, 2 PM $ 0.271
-1.02%
$ 43.89 million $ 2.95 million
Nov 20, 1 PM $ 0.274
+1.04%
$ 44.34 million $ 2.99 million
Nov 20, 12 PM $ 0.271
-2.07%
$ 43.88 million $ 3.01 million
Nov 20, 11 AM $ 0.277
+0.18%
$ 44.81 million $ 2.99 million
Nov 20, 10 AM $ 0.276
-0.17%
$ 44.73 million $ 3.01 million
Nov 20, 9 AM $ 0.276
-0.94%
$ 44.8 million $ 3.06 million
Nov 20, 8 AM $ 0.279
+0.24%
$ 45.23 million $ 3.12 million
Nov 20, 7 AM $ 0.278
+0.25%
$ 45.14 million $ 3.13 million
Nov 20, 6 AM $ 0.278
+0.81%
$ 45.01 million $ 3.08 million
Nov 20, 5 AM $ 0.276
-0.04%
$ 44.65 million $ 3.06 million
Nov 20, 4 AM $ 0.276
-0.19%
$ 44.71 million $ 3.05 million
Nov 20, 3 AM $ 0.276
-0.10%
$ 44.73 million $ 3 million
Nov 20, 2 AM $ 0.276
+0.16%
$ 44.79 million $ 2.99 million
Nov 20, 1 AM $ 0.276
-1.07%
$ 44.72 million $ 2.97 million
Nov 20, 12 AM $ 0.279
+0.20%
$ 45.21 million $ 2.95 million
Nov 19, 11 PM $ 0.278
+1.45%
$ 45.05 million $ 2.93 million
Nov 19, 10 PM $ 0.274
-0.91%
$ 44.44 million $ 2.93 million