TAKE Historical Data

TAKE Page 85
Download
Date Close Price change Market cap Trading volume
Nov 1, 5 PM $ 0.267
-0.91%
$ 43.33 million $ 2.2 million
Nov 1, 4 PM $ 0.27
+0.04%
$ 43.73 million $ 2.21 million
Nov 1, 3 PM $ 0.27
+0.75%
$ 43.7 million $ 2.21 million
Nov 1, 2 PM $ 0.268
-0.17%
$ 43.39 million $ 2.51 million
Nov 1, 1 PM $ 0.268
-0.76%
$ 43.47 million $ 2.52 million
Nov 1, 12 PM $ 0.27
+0.14%
$ 43.8 million $ 2.52 million
Nov 1, 11 AM $ 0.27
+0.19%
$ 43.74 million $ 2.55 million
Nov 1, 10 AM $ 0.269
+0.37%
$ 43.66 million $ 2.55 million
Nov 1, 9 AM $ 0.268
-0.18%
$ 43.5 million $ 2.55 million
Nov 1, 8 AM $ 0.269
-0.45%
$ 43.58 million $ 2.55 million
Nov 1, 7 AM $ 0.27
+0.19%
$ 43.78 million $ 2.56 million
Nov 1, 6 AM $ 0.27
+0.41%
$ 43.69 million $ 2.56 million
Nov 1, 5 AM $ 0.269
-0.62%
$ 43.53 million $ 2.56 million
Nov 1, 4 AM $ 0.27
+0.14%
$ 43.79 million $ 2.56 million
Nov 1, 3 AM $ 0.27
+0.47%
$ 43.77 million $ 2.56 million
Nov 1, 2 AM $ 0.269
+0.42%
$ 43.57 million $ 2.57 million
Nov 1, 1 AM $ 0.268
-0.62%
$ 43.42 million $ 2.57 million
Nov 1, 12 AM $ 0.269
+0.09%
$ 43.67 million $ 2.57 million
Oct 31, 11 PM $ 0.269
+0.29%
$ 43.64 million $ 2.58 million
Oct 31, 10 PM $ 0.268
-0.06%
$ 43.51 million $ 2.57 million
Oct 31, 9 PM $ 0.269
+0.05%
$ 43.53 million $ 2.57 million
Oct 31, 8 PM $ 0.268
-0.66%
$ 43.51 million $ 2.57 million
Oct 31, 7 PM $ 0.27
+0.72%
$ 43.8 million $ 2.57 million
Oct 31, 6 PM $ 0.268
+0.53%
$ 43.49 million $ 2.57 million
Oct 31, 5 PM $ 0.267
+0.15%
$ 43.25 million $ 2.57 million
Oct 31, 4 PM $ 0.267
-1.10%
$ 43.19 million $ 2.57 million
Oct 31, 3 PM $ 0.269
-3.08%
$ 43.67 million $ 2.57 million
Oct 31, 2 PM $ 0.278
+0.43%
$ 45.06 million $ 2.28 million
Oct 31, 1 PM $ 0.277
+1.09%
$ 44.86 million $ 2.27 million
Oct 31, 12 PM $ 0.274
+0.26%
$ 44.38 million $ 2.29 million
Oct 31, 11 AM $ 0.273
+0.44%
$ 44.27 million $ 2.28 million
Oct 31, 10 AM $ 0.272
-0.67%
$ 44.08 million $ 2.28 million
Oct 31, 9 AM $ 0.274
-0.89%
$ 44.38 million $ 2.28 million
Oct 31, 8 AM $ 0.276
-0.54%
$ 44.77 million $ 2.28 million
Oct 31, 7 AM $ 0.278
-0.39%
$ 45.02 million $ 2.29 million
Oct 31, 6 AM $ 0.279
+0.13%
$ 45.19 million $ 2.31 million
Oct 31, 5 AM $ 0.279
-0.36%
$ 45.14 million $ 2.31 million
Oct 31, 4 AM $ 0.28
+0.30%
$ 45.3 million $ 2.31 million
Oct 31, 3 AM $ 0.279
+1.04%
$ 45.17 million $ 2.33 million
Oct 31, 2 AM $ 0.276
+0.15%
$ 44.7 million $ 2.34 million
Oct 31, 1 AM $ 0.275
+0.49%
$ 44.63 million $ 2.36 million
Oct 31, 12 AM $ 0.274
-0.43%
$ 44.41 million $ 2.35 million
Oct 30, 11 PM $ 0.275
+2.45%
$ 44.63 million $ 2.34 million
Oct 30, 10 PM $ 0.269
+0.15%
$ 43.57 million $ 2.34 million
Oct 30, 9 PM $ 0.268
+0.70%
$ 43.5 million $ 2.34 million
Oct 30, 8 PM $ 0.267
-0.69%
$ 43.19 million $ 2.35 million
Oct 30, 7 PM $ 0.268
+0.50%
$ 43.5 million $ 2.34 million
Oct 30, 6 PM $ 0.267
-0.80%
$ 43.28 million $ 2.34 million
Oct 30, 5 PM $ 0.269
-0.16%
$ 43.63 million $ 2.33 million
Oct 30, 4 PM $ 0.27
+0.41%
$ 43.7 million $ 2.32 million