TAKE Historical Data

TAKE Page 79
Download
Date Close Price change Market cap Trading volume
Nov 13, 8 PM $ 0.327
+0.94%
$ 53.04 million $ 6.46 million
Nov 13, 7 PM $ 0.324
+1.22%
$ 52.46 million $ 6.59 million
Nov 13, 6 PM $ 0.32
-0.88%
$ 51.65 million $ 6.58 million
Nov 13, 5 PM $ 0.323
-0.91%
$ 52.29 million $ 6.6 million
Nov 13, 4 PM $ 0.326
-1.82%
$ 52.76 million $ 7.04 million
Nov 13, 3 PM $ 0.332
+0.42%
$ 53.76 million $ 7.55 million
Nov 13, 2 PM $ 0.33
-0.06%
$ 53.47 million $ 7.84 million
Nov 13, 1 PM $ 0.33
+1.66%
$ 53.51 million $ 7.97 million
Nov 13, 12 PM $ 0.325
-0.34%
$ 52.61 million $ 8.36 million
Nov 13, 11 AM $ 0.326
-0.89%
$ 52.8 million $ 8.87 million
Nov 13, 10 AM $ 0.329
-1.02%
$ 53.28 million $ 9.34 million
Nov 13, 9 AM $ 0.332
+0.84%
$ 53.83 million $ 9.43 million
Nov 13, 8 AM $ 0.329
+4.66%
$ 53.38 million $ 9.25 million
Nov 13, 7 AM $ 0.315
+3.28%
$ 51.01 million $ 8.87 million
Nov 13, 6 AM $ 0.305
-1.30%
$ 49.38 million $ 9.75 million
Nov 13, 5 AM $ 0.309
-0.11%
$ 50.03 million $ 9.82 million
Nov 13, 4 AM $ 0.309
-1.38%
$ 50.04 million $ 9.79 million
Nov 13, 3 AM $ 0.313
-4.23%
$ 50.79 million $ 9.75 million
Nov 13, 2 AM $ 0.327
+0.13%
$ 53.03 million $ 8.01 million
Nov 13, 1 AM $ 0.327
+0.50%
$ 52.95 million $ 7.92 million
Nov 13, 12 AM $ 0.325
-0.09%
$ 52.69 million $ 7.89 million
Nov 12, 11 PM $ 0.325
-0.29%
$ 52.74 million $ 7.72 million
Nov 12, 10 PM $ 0.326
+0.19%
$ 52.89 million $ 7.74 million
Nov 12, 9 PM $ 0.326
-0.04%
$ 52.79 million $ 8.96 million
Nov 12, 8 PM $ 0.326
-0.43%
$ 52.87 million $ 8.84 million
Nov 12, 7 PM $ 0.327
+0.50%
$ 53.04 million $ 8.79 million
Nov 12, 6 PM $ 0.326
+3.97%
$ 52.78 million $ 8.77 million
Nov 12, 5 PM $ 0.313
-2.72%
$ 50.75 million $ 8.6 million
Nov 12, 4 PM $ 0.322
+1.12%
$ 52.17 million $ 8.24 million
Nov 12, 3 PM $ 0.318
+0.03%
$ 51.63 million $ 7.8 million
Nov 12, 2 PM $ 0.318
+0.77%
$ 51.61 million $ 7.51 million
Nov 12, 1 PM $ 0.316
+0.85%
$ 51.13 million $ 7.14 million
Nov 12, 12 PM $ 0.313
+0.55%
$ 50.79 million $ 6.65 million
Nov 12, 11 AM $ 0.312
+5.99%
$ 50.49 million $ 6.14 million
Nov 12, 10 AM $ 0.294
+7.87%
$ 47.63 million $ 5.76 million
Nov 12, 9 AM $ 0.272
+6.02%
$ 44.02 million $ 5.88 million
Nov 12, 8 AM $ 0.257
-4.59%
$ 41.65 million $ 7.22 million
Nov 12, 7 AM $ 0.271
-8.60%
$ 43.86 million $ 7.06 million
Nov 12, 6 AM $ 0.296
+2.60%
$ 47.98 million $ 5.94 million
Nov 12, 5 AM $ 0.289
+1.82%
$ 46.76 million $ 5.73 million
Nov 12, 4 AM $ 0.283
+1.71%
$ 45.8 million $ 5.56 million
Nov 12, 3 AM $ 0.279
+0.57%
$ 45.1 million $ 5.41 million
Nov 12, 2 AM $ 0.277
+2.87%
$ 44.89 million $ 5.31 million
Nov 12, 1 AM $ 0.269
+1.66%
$ 43.64 million $ 5.25 million
Nov 12, 12 AM $ 0.265
+1.35%
$ 42.93 million $ 5.17 million
Nov 11, 11 PM $ 0.261
+0.10%
$ 42.36 million $ 5.12 million
Nov 11, 10 PM $ 0.261
+1.97%
$ 42.31 million $ 5.07 million
Nov 11, 9 PM $ 0.256
+0.19%
$ 41.67 million $ 5.02 million
Nov 11, 8 PM $ 0.256
+2.72%
$ 41.41 million $ 4.99 million
Nov 11, 7 PM $ 0.249
+0.09%
$ 40.32 million $ 4.81 million