TAKE Historical Data

TAKE Page 86
Download
Date Close Price change Market cap Trading volume
Oct 30, 4 PM $ 0.27
+0.41%
$ 43.7 million $ 2.32 million
Oct 30, 3 PM $ 0.269
-0.89%
$ 43.53 million $ 2.31 million
Oct 30, 2 PM $ 0.271
+0.28%
$ 43.91 million $ 2.3 million
Oct 30, 1 PM $ 0.27
-0.36%
$ 43.78 million $ 2.3 million
Oct 30, 12 PM $ 0.271
-0.72%
$ 43.94 million $ 2.29 million
Oct 30, 11 AM $ 0.273
+0.28%
$ 44.26 million $ 2.28 million
Oct 30, 10 AM $ 0.272
-0.43%
$ 44.14 million $ 2.31 million
Oct 30, 9 AM $ 0.274
+0.16%
$ 44.33 million $ 2.33 million
Oct 30, 9 AM $ 0.274
+0.16%
$ 44.33 million $ 2.33 million
Oct 30, 8 AM $ 0.273
-0.52%
$ 44.26 million $ 2.33 million
Oct 30, 8 AM $ 0.273
-0.52%
$ 44.26 million $ 2.33 million
Oct 30, 7 AM $ 0.275
-0.35%
$ 44.49 million $ 2.34 million
Oct 30, 7 AM $ 0.275
-0.35%
$ 44.49 million $ 2.34 million
Oct 30, 6 AM $ 0.276
+1.10%
$ 44.7 million $ 2.33 million
Oct 30, 6 AM $ 0.276
+1.10%
$ 44.7 million $ 2.33 million
Oct 30, 5 AM $ 0.273
+0.85%
$ 44.22 million $ 2.34 million
Oct 30, 5 AM $ 0.273
+0.85%
$ 44.22 million $ 2.34 million
Oct 30, 4 AM $ 0.271
-2.20%
$ 43.93 million $ 2.36 million
Oct 30, 4 AM $ 0.271
-2.20%
$ 43.93 million $ 2.36 million
Oct 30, 3 AM $ 0.277
+0.34%
$ 44.9 million $ 2.36 million
Oct 30, 3 AM $ 0.277
+0.34%
$ 44.9 million $ 2.36 million
Oct 30, 2 AM $ 0.276
-0.41%
$ 44.76 million $ 2.39 million
Oct 30, 2 AM $ 0.276
-0.41%
$ 44.76 million $ 2.39 million
Oct 30, 1 AM $ 0.277
+0.38%
$ 44.91 million $ 2.38 million
Oct 30, 1 AM $ 0.277
+0.38%
$ 44.91 million $ 2.38 million
Oct 30, 12 AM $ 0.276
+0.49%
$ 44.75 million $ 2.39 million
Oct 30, 12 AM $ 0.276
+0.49%
$ 44.75 million $ 2.39 million
Oct 29, 11 PM $ 0.274
-0.30%
$ 44.46 million $ 2.45 million
Oct 29, 11 PM $ 0.274
-0.30%
$ 44.46 million $ 2.45 million
Oct 29, 10 PM $ 0.275
+0.01%
$ 40.37 million $ 2.45 million
Oct 29, 10 PM $ 0.275
+0.01%
$ 40.37 million $ 2.45 million
Oct 29, 9 PM $ 0.275
-0.31%
$ 40.36 million $ 2.47 million
Oct 29, 9 PM $ 0.275
-0.31%
$ 40.36 million $ 2.47 million
Oct 29, 8 PM $ 0.276
+0.81%
$ 40.47 million $ 2.47 million
Oct 29, 8 PM $ 0.276
+0.81%
$ 40.47 million $ 2.47 million
Oct 29, 7 PM $ 0.274
+0.31%
$ 40.15 million $ 2.49 million
Oct 29, 7 PM $ 0.274
+0.31%
$ 40.15 million $ 2.49 million
Oct 29, 6 PM $ 0.273
-0.04%
$ 39.98 million $ 2.51 million
Oct 29, 6 PM $ 0.273
-0.04%
$ 39.98 million $ 2.51 million
Oct 29, 5 PM $ 0.273
+0.73%
$ 40.02 million $ 2.53 million
Oct 29, 5 PM $ 0.273
+0.73%
$ 40.02 million $ 2.53 million
Oct 29, 4 PM $ 0.271
+0.42%
$ 39.75 million $ 2.56 million
Oct 29, 4 PM $ 0.271
+0.42%
$ 39.75 million $ 2.56 million
Oct 29, 3 PM $ 0.27
-0.68%
$ 39.59 million $ 2.57 million
Oct 29, 3 PM $ 0.27
-0.68%
$ 39.59 million $ 2.57 million
Oct 29, 2 PM $ 0.272
+1.38%
$ 39.87 million $ 2.59 million
Oct 29, 2 PM $ 0.272
+1.38%
$ 39.87 million $ 2.59 million
Oct 29, 1 PM $ 0.268
-0.76%
$ 39.33 million $ 2.61 million
Oct 29, 1 PM $ 0.268
-0.76%
$ 39.33 million $ 2.61 million
Oct 29, 12 PM $ 0.27
+0.29%
$ 39.51 million $ 2.63 million