TAKE Historical Data

TAKE Page 76
Download
Date Close Price change Market cap Trading volume
Nov 19, 10 PM $ 0.274
-0.91%
$ 44.44 million $ 2.93 million
Nov 19, 9 PM $ 0.277
+0.86%
$ 44.85 million $ 2.92 million
Nov 19, 8 PM $ 0.274
-2.07%
$ 44.47 million $ 2.9 million
Nov 19, 7 PM $ 0.28
-0.06%
$ 45.42 million $ 2.87 million
Nov 19, 6 PM $ 0.28
+1.29%
$ 45.45 million $ 2.84 million
Nov 19, 5 PM $ 0.277
-0.05%
$ 44.87 million $ 2.83 million
Nov 19, 4 PM $ 0.277
-0.09%
$ 44.89 million $ 2.82 million
Nov 19, 3 PM $ 0.277
-1.25%
$ 44.93 million $ 2.83 million
Nov 19, 2 PM $ 0.281
+0.74%
$ 45.6 million $ 2.83 million
Nov 19, 1 PM $ 0.279
+0.04%
$ 45.16 million $ 2.86 million
Nov 19, 12 PM $ 0.279
+0.41%
$ 45.14 million $ 2.85 million
Nov 19, 11 AM $ 0.277
+0.30%
$ 44.96 million $ 2.85 million
Nov 19, 10 AM $ 0.277
-0.33%
$ 44.81 million $ 2.85 million
Nov 19, 9 AM $ 0.278
+0.55%
$ 45.01 million $ 2.79 million
Nov 19, 8 AM $ 0.276
+0.39%
$ 44.73 million $ 2.97 million
Nov 19, 7 AM $ 0.275
-0.27%
$ 44.55 million $ 2.97 million
Nov 19, 6 AM $ 0.276
+0.93%
$ 44.64 million $ 2.98 million
Nov 19, 5 AM $ 0.273
+0.50%
$ 44.24 million $ 2.94 million
Nov 19, 4 AM $ 0.272
-0.40%
$ 44.03 million $ 2.93 million
Nov 19, 3 AM $ 0.273
+0.03%
$ 44.2 million $ 2.94 million
Nov 19, 2 AM $ 0.273
-0.21%
$ 44.19 million $ 3.1 million
Nov 19, 1 AM $ 0.273
-0.11%
$ 44.29 million $ 3.32 million
Nov 19, 12 AM $ 0.274
-0.66%
$ 44.32 million $ 3.33 million
Nov 18, 11 PM $ 0.275
+0.49%
$ 44.63 million $ 3.36 million
Nov 18, 10 PM $ 0.274
+0.18%
$ 44.41 million $ 3.35 million
Nov 18, 9 PM $ 0.274
-0.59%
$ 44.33 million $ 3.37 million
Nov 18, 8 PM $ 0.275
+0.34%
$ 44.6 million $ 3.38 million
Nov 18, 7 PM $ 0.274
+0.51%
$ 44.45 million $ 3.41 million
Nov 18, 6 PM $ 0.273
-0.32%
$ 44.22 million $ 3.42 million
Nov 18, 5 PM $ 0.274
-2.23%
$ 44.36 million $ 3.43 million
Nov 18, 4 PM $ 0.28
+0.18%
$ 45.38 million $ 3.42 million
Nov 18, 3 PM $ 0.279
+0.31%
$ 45.3 million $ 3.39 million
Nov 18, 2 PM $ 0.279
+0.19%
$ 45.16 million $ 3.39 million
Nov 18, 1 PM $ 0.278
+0.82%
$ 45.04 million $ 3.44 million
Nov 18, 12 PM $ 0.276
+1.20%
$ 44.7 million $ 3.51 million
Nov 18, 11 AM $ 0.273
-0.50%
$ 44.17 million $ 3.53 million
Nov 18, 10 AM $ 0.274
+1.14%
$ 44.41 million $ 3.59 million
Nov 18, 9 AM $ 0.271
+0.50%
$ 43.9 million $ 3.58 million
Nov 18, 8 AM $ 0.27
-0.49%
$ 43.69 million $ 3.6 million
Nov 18, 7 AM $ 0.271
-0.69%
$ 43.91 million $ 3.64 million
Nov 18, 6 AM $ 0.273
-0.18%
$ 44.22 million $ 3.73 million
Nov 18, 5 AM $ 0.273
-0.66%
$ 44.29 million $ 3.25 million
Nov 18, 4 AM $ 0.275
+0.93%
$ 44.59 million $ 3.3 million
Nov 18, 3 AM $ 0.273
+0.97%
$ 44.18 million $ 3.35 million
Nov 18, 2 AM $ 0.27
-0.27%
$ 43.78 million $ 3.35 million
Nov 18, 1 AM $ 0.271
-0.25%
$ 43.9 million $ 3.25 million
Nov 18, 12 AM $ 0.272
-0.57%
$ 44.01 million $ 3.23 million
Nov 17, 11 PM $ 0.273
-0.31%
$ 44.29 million $ 3.22 million
Nov 17, 10 PM $ 0.274
+0.18%
$ 44.4 million $ 3.22 million
Nov 17, 9 PM $ 0.273
+0.02%
$ 44.32 million $ 3.22 million