TAKE Historical Data

TAKE Page 8
Download
Date Close Price change Market cap Trading volume
Aug 7, 10 PM $0.0725
-0.76%
$24.12 million $3.64 million
Aug 7, 9 PM $0.0731
-0.66%
$24.31 million $3.65 million
Aug 7, 8 PM $0.0735
-0.52%
$24.46 million $3.68 million
Aug 7, 7 PM $0.0739
+0.64%
$24.58 million $3.69 million
Aug 7, 6 PM $0.0735
-0.40%
$24.43 million $3.69 million
Aug 7, 5 PM $0.0737
+2.22%
$24.52 million $3.69 million
Aug 7, 4 PM $0.0721
-2.59%
$23.98 million $3.57 million
Aug 7, 3 PM $0.074
+0.05%
$24.62 million $3.65 million
Aug 7, 2 PM $0.0741
-1.39%
$24.63 million $3.67 million
Aug 7, 1 PM $0.075
+0.69%
$24.96 million $3.64 million
Aug 7, 12 PM $0.0746
-3.11%
$24.8 million $3.71 million
Aug 7, 11 AM $0.0769
+2.00%
$25.58 million $3.74 million
Aug 7, 10 AM $0.0753
+1.51%
$25.05 million $3.84 million
Aug 7, 9 AM $0.0742
-2.35%
$24.69 million $3.9 million
Aug 7, 8 AM $0.0762
-1.93%
$25.36 million $4.09 million
Aug 7, 7 AM $0.0779
+15.30%
$25.92 million $4.31 million
Aug 7, 6 AM $0.0676
+0.75%
$22.47 million $3.94 million
Aug 7, 5 AM $0.067
-1.29%
$22.27 million $3.79 million
Aug 7, 4 AM $0.0678
+9.68%
$22.55 million $3.7 million
Aug 7, 3 AM $0.0618
-10.66%
$20.56 million $3.56 million
Aug 7, 2 AM $0.0691
+2.01%
$22.97 million $3.24 million
Aug 7, 1 AM $0.0678
+3.61%
$22.54 million $3.16 million
Aug 7, 12 AM $0.0652
-1.75%
$21.69 million $3.15 million
Aug 6, 11 PM $0.0664
+1.48%
$22.07 million $3.16 million
Aug 6, 10 PM $0.0654
+0.68%
$21.75 million $3.13 million
Aug 6, 9 PM $0.0649
-1.68%
$21.6 million $3.12 million
Aug 6, 8 PM $0.0661
+0.31%
$21.97 million $3.1 million
Aug 6, 7 PM $0.0659
-3.59%
$21.91 million $3.06 million
Aug 6, 6 PM $0.0683
+4.29%
$22.72 million $3.06 million
Aug 6, 5 PM $0.0655
-3.67%
$21.79 million $2.99 million
Aug 6, 4 PM $0.068
+3.93%
$22.62 million $2.91 million
Aug 6, 3 PM $0.0655
-0.06%
$21.78 million $2.78 million
Aug 6, 2 PM $0.0655
+0.71%
$21.77 million $2.69 million
Aug 6, 1 PM $0.065
-0.91%
$21.62 million $2.62 million
Aug 6, 12 PM $0.0656
+1.27%
$21.82 million $2.52 million
Aug 6, 11 AM $0.0648
-2.65%
$21.54 million $2.44 million
Aug 6, 10 AM $0.0665
+4.55%
$22.11 million $2.3 million
Aug 6, 9 AM $0.0634
+5.64%
$21.09 million $2.15 million
Aug 6, 8 AM $0.06
+8.88%
$19.96 million $1.81 million
Aug 6, 7 AM $0.0551
+28.71%
$18.32 million $1.15 million
Aug 6, 6 AM $0.0428
+5.30%
$14.23 million $949,379
Aug 6, 5 AM $0.0406
-2.58%
$13.51 million $953,894
Aug 6, 4 AM $0.0417
+8.11%
$13.87 million $958,109
Aug 6, 3 AM $0.0384
-0.33%
$12.76 million $915,985
Aug 6, 2 AM $0.0385
+0.40%
$12.8 million $939,181
Aug 6, 1 AM $0.0384
-1.22%
$12.76 million $1.08 million
Aug 6, 12 AM $0.0388
+4.76%
$12.9 million $1.07 million
Aug 5, 11 PM $0.0372
-0.85%
$12.36 million $1.04 million
Aug 5, 10 PM $0.0375
-3.41%
$12.47 million $1.05 million
Aug 5, 9 PM $0.0388
-4.53%
$12.9 million $1.06 million