TAKE Historical Data

TAKE Page 83
Download
Date Close Price change Market cap Trading volume
Jan 6, 8 AM $ 0.0861
-0.94%
$ 16.5 million $ 1.47 million
Jan 6, 7 AM $ 0.0869
-0.23%
$ 16.66 million $ 1.4 million
Jan 6, 6 AM $ 0.0871
+0.73%
$ 16.69 million $ 1.39 million
Jan 6, 5 AM $ 0.0865
-0.46%
$ 16.57 million $ 1.37 million
Jan 6, 4 AM $ 0.0869
-0.03%
$ 16.65 million $ 1.39 million
Jan 6, 3 AM $ 0.0869
+0.60%
$ 16.65 million $ 1.43 million
Jan 6, 2 AM $ 0.0864
-0.15%
$ 16.54 million $ 1.39 million
Jan 6, 1 AM $ 0.0865
-0.71%
$ 16.58 million $ 1.39 million
Jan 6, 12 AM $ 0.0871
-1.16%
$ 16.7 million $ 1.35 million
Jan 5, 11 PM $ 0.0882
+0.28%
$ 16.9 million $ 1.33 million
Jan 5, 10 PM $ 0.0879
+0.06%
$ 16.85 million $ 1.34 million
Jan 5, 9 PM $ 0.0879
+0.01%
$ 16.82 million $ 1.34 million
Jan 5, 8 PM $ 0.0878
-0.06%
$ 16.83 million $ 1.37 million
Jan 5, 7 PM $ 0.0879
-0.84%
$ 16.84 million $ 1.39 million
Jan 5, 6 PM $ 0.0886
+0.95%
$ 16.98 million $ 1.39 million
Jan 5, 5 PM $ 0.0878
-0.48%
$ 16.82 million $ 1.35 million
Jan 5, 4 PM $ 0.0882
+0.41%
$ 16.9 million $ 1.36 million
Jan 5, 3 PM $ 0.0879
-0.60%
$ 16.84 million $ 1.36 million
Jan 5, 2 PM $ 0.0884
+0.81%
$ 16.93 million $ 1.37 million
Jan 5, 1 PM $ 0.0877
-0.27%
$ 16.79 million $ 1.34 million
Jan 5, 12 PM $ 0.0879
-1.63%
$ 16.83 million $ 1.64 million
Jan 5, 11 AM $ 0.0893
-0.05%
$ 17.12 million $ 1.6 million
Jan 5, 10 AM $ 0.0894
-0.91%
$ 17.13 million $ 1.62 million
Jan 5, 9 AM $ 0.0902
+1.02%
$ 17.29 million $ 1.67 million
Jan 5, 8 AM $ 0.0893
-0.73%
$ 17.11 million $ 1.7 million
Jan 5, 7 AM $ 0.0899
+0.82%
$ 17.22 million $ 1.76 million
Jan 5, 6 AM $ 0.0892
-0.16%
$ 17.08 million $ 1.82 million
Jan 5, 5 AM $ 0.0894
-0.34%
$ 17.13 million $ 1.9 million
Jan 5, 4 AM $ 0.0897
-3.78%
$ 17.19 million $ 1.85 million
Jan 5, 3 AM $ 0.0932
+0.70%
$ 17.86 million $ 1.79 million
Jan 5, 2 AM $ 0.0926
-0.65%
$ 17.74 million $ 1.81 million
Jan 5, 1 AM $ 0.0931
+1.88%
$ 17.85 million $ 1.82 million
Jan 5, 12 AM $ 0.0915
-0.22%
$ 17.54 million $ 1.8 million
Jan 4, 11 PM $ 0.0916
-1.82%
$ 17.55 million $ 1.79 million
Jan 4, 10 PM $ 0.0933
-0.10%
$ 17.88 million $ 1.75 million
Jan 4, 9 PM $ 0.0934
-0.17%
$ 17.91 million $ 1.74 million
Jan 4, 8 PM $ 0.0936
-0.83%
$ 17.94 million $ 1.7 million
Jan 4, 7 PM $ 0.0944
-0.59%
$ 18.09 million $ 1.69 million
Jan 4, 6 PM $ 0.095
+0.46%
$ 18.2 million $ 1.67 million
Jan 4, 5 PM $ 0.0945
+1.14%
$ 18.11 million $ 1.7 million
Jan 4, 4 PM $ 0.0935
+0.53%
$ 17.91 million $ 1.68 million
Jan 4, 3 PM $ 0.093
-0.58%
$ 17.82 million $ 1.69 million
Jan 4, 2 PM $ 0.0935
-1.27%
$ 17.92 million $ 1.68 million
Jan 4, 1 PM $ 0.0947
+1.58%
$ 18.14 million $ 1.68 million
Jan 4, 12 PM $ 0.093
+0.35%
$ 17.83 million $ 1.4 million
Jan 4, 11 AM $ 0.0927
-0.66%
$ 17.76 million $ 1.39 million
Jan 4, 10 AM $ 0.0933
+0.15%
$ 17.88 million $ 1.37 million
Jan 4, 9 AM $ 0.0931
-0.84%
$ 17.85 million $ 1.34 million
Jan 4, 8 AM $ 0.094
-0.87%
$ 17.99 million $ 1.33 million
Jan 4, 7 AM $ 0.0948
-1.53%
$ 18.16 million $ 1.3 million