TAKE Historical Data

TAKE Page 83
Download
Date Close Price change Market cap Trading volume
Nov 5, 6 PM $ 0.268
+0.11%
$ 43.45 million $ 3.31 million
Nov 5, 5 PM $ 0.268
-0.38%
$ 43.4 million $ 3.31 million
Nov 5, 4 PM $ 0.269
-0.62%
$ 43.57 million $ 3.31 million
Nov 5, 3 PM $ 0.271
+0.16%
$ 43.84 million $ 3.31 million
Nov 5, 2 PM $ 0.27
-0.04%
$ 43.77 million $ 3.29 million
Nov 5, 1 PM $ 0.27
-1.90%
$ 43.79 million $ 3.31 million
Nov 5, 12 PM $ 0.275
+0.58%
$ 44.64 million $ 3.31 million
Nov 5, 11 AM $ 0.274
+0.18%
$ 44.38 million $ 3.26 million
Nov 5, 10 AM $ 0.273
-0.47%
$ 44.31 million $ 3.23 million
Nov 5, 9 AM $ 0.275
-0.45%
$ 44.52 million $ 3.21 million
Nov 5, 8 AM $ 0.276
+1.42%
$ 44.72 million $ 3.12 million
Nov 5, 7 AM $ 0.272
+1.55%
$ 44.09 million $ 3.06 million
Nov 5, 6 AM $ 0.268
+2.43%
$ 43.42 million $ 3.04 million
Nov 5, 5 AM $ 0.262
+0.39%
$ 42.4 million $ 2.95 million
Nov 5, 4 AM $ 0.261
-1.60%
$ 42.24 million $ 2.96 million
Nov 5, 3 AM $ 0.265
-0.70%
$ 42.93 million $ 2.96 million
Nov 5, 2 AM $ 0.266
+1.62%
$ 43.16 million $ 2.95 million
Nov 5, 1 AM $ 0.262
-0.37%
$ 42.48 million $ 2.94 million
Nov 5, 12 AM $ 0.263
-2.34%
$ 42.6 million $ 2.93 million
Nov 4, 11 PM $ 0.269
+0.10%
$ 43.55 million $ 2.36 million
Nov 4, 10 PM $ 0.268
+0.40%
$ 43.5 million $ 2.34 million
Nov 4, 9 PM $ 0.267
+2.40%
$ 43.23 million $ 2.32 million
Nov 4, 8 PM $ 0.26
-0.61%
$ 42.1 million $ 2.21 million
Nov 4, 7 PM $ 0.261
-1.33%
$ 42.37 million $ 2.2 million
Nov 4, 6 PM $ 0.265
+0.52%
$ 42.98 million $ 2.21 million
Nov 4, 5 PM $ 0.264
+1.76%
$ 42.79 million $ 2.22 million
Nov 4, 4 PM $ 0.259
-0.65%
$ 41.97 million $ 2.21 million
Nov 4, 3 PM $ 0.261
-2.33%
$ 42.24 million $ 2.21 million
Nov 4, 2 PM $ 0.267
+0.08%
$ 43.23 million $ 2.23 million
Nov 4, 1 PM $ 0.267
+1.20%
$ 43.28 million $ 2.23 million
Nov 4, 12 PM $ 0.264
-0.47%
$ 42.77 million $ 2.23 million
Nov 4, 11 AM $ 0.265
+0.40%
$ 42.99 million $ 2.23 million
Nov 4, 10 AM $ 0.264
-0.28%
$ 42.86 million $ 2.24 million
Nov 4, 9 AM $ 0.265
+0.23%
$ 42.98 million $ 2.23 million
Nov 4, 8 AM $ 0.265
+0.43%
$ 42.89 million $ 2.24 million
Nov 4, 7 AM $ 0.264
+0.96%
$ 42.75 million $ 2.24 million
Nov 4, 6 AM $ 0.261
+0.69%
$ 42.34 million $ 2.24 million
Nov 4, 5 AM $ 0.26
-1.83%
$ 42.06 million $ 2.25 million
Nov 4, 4 AM $ 0.265
+1.24%
$ 42.87 million $ 2.27 million
Nov 4, 3 AM $ 0.261
+0.48%
$ 42.32 million $ 2.32 million
Nov 4, 2 AM $ 0.26
-0.20%
$ 42.12 million $ 2.34 million
Nov 4, 1 AM $ 0.26
+0.36%
$ 42.2 million $ 2.35 million
Nov 4, 12 AM $ 0.26
-0.66%
$ 42.06 million $ 2.36 million
Nov 3, 11 PM $ 0.261
+2.54%
$ 42.34 million $ 2.37 million
Nov 3, 10 PM $ 0.255
-0.03%
$ 41.31 million $ 2.37 million
Nov 3, 9 PM $ 0.255
-0.20%
$ 41.32 million $ 2.38 million
Nov 3, 8 PM $ 0.256
+0.24%
$ 41.41 million $ 2.38 million
Nov 3, 7 PM $ 0.255
+0.01%
$ 41.27 million $ 2.38 million
Nov 3, 6 PM $ 0.255
-2.60%
$ 41.28 million $ 2.38 million
Nov 3, 5 PM $ 0.262
+2.97%
$ 42.42 million $ 2.38 million