TAKE Historical Data

TAKE Page 86
Download
Date Close Price change Market cap Trading volume
Dec 31, 6 AM $ 0.122
+0.20%
$ 23.32 million $ 17.49 million
Dec 31, 5 AM $ 0.121
-0.35%
$ 23.28 million $ 17.73 million
Dec 31, 4 AM $ 0.122
+3.58%
$ 23.34 million $ 17.78 million
Dec 31, 3 AM $ 0.118
-1.57%
$ 22.54 million $ 17.87 million
Dec 31, 2 AM $ 0.12
-1.18%
$ 22.91 million $ 17.93 million
Dec 31, 1 AM $ 0.121
+2.08%
$ 23.21 million $ 18.04 million
Dec 31, 12 AM $ 0.119
-1.89%
$ 22.74 million $ 17.99 million
Dec 30, 11 PM $ 0.121
+0.00%
$ 23.17 million $ 18.68 million
Dec 30, 10 PM $ 0.121
-2.13%
$ 23.17 million $ 19.22 million
Dec 30, 9 PM $ 0.124
-2.19%
$ 23.68 million $ 20.94 million
Dec 30, 8 PM $ 0.126
+1.23%
$ 24.23 million $ 21.88 million
Dec 30, 7 PM $ 0.125
-1.29%
$ 23.93 million $ 24.45 million
Dec 30, 6 PM $ 0.126
+1.76%
$ 24.23 million $ 26.12 million
Dec 30, 5 PM $ 0.124
+1.90%
$ 23.84 million $ 28.26 million
Dec 30, 4 PM $ 0.122
+3.00%
$ 23.37 million $ 30.05 million
Dec 30, 3 PM $ 0.118
-7.18%
$ 22.64 million $ 32.24 million
Dec 30, 2 PM $ 0.128
-17.24%
$ 24.44 million $ 31.89 million
Dec 30, 1 PM $ 0.154
-0.15%
$ 29.53 million $ 25,125
Dec 30, 12 PM $ 0.154
-51.26%
$ 29.58 million $ 27,331
Dec 30, 11 AM $ 0.317
-6.76%
$ 60.62 million $ 25.83 million
Dec 30, 10 AM $ 0.34
-2.27%
$ 65.09 million $ 26 million
Dec 30, 9 AM $ 0.348
+0.94%
$ 66.56 million $ 26.13 million
Dec 30, 8 AM $ 0.343
-0.66%
$ 65.86 million $ 26.94 million
Dec 30, 7 AM $ 0.345
-4.32%
$ 66.25 million $ 27.8 million
Dec 30, 6 AM $ 0.362
+9.12%
$ 69.28 million $ 28.29 million
Dec 30, 5 AM $ 0.33
-0.86%
$ 63.7 million $ 29.24 million
Dec 30, 4 AM $ 0.333
+0.83%
$ 63.84 million $ 30.17 million
Dec 30, 3 AM $ 0.33
-1.03%
$ 63.33 million $ 30.56 million
Dec 30, 2 AM $ 0.334
-3.64%
$ 63.92 million $ 30.61 million
Dec 30, 1 AM $ 0.346
-1.48%
$ 66.26 million $ 30.75 million
Dec 30, 12 AM $ 0.353
-10.34%
$ 68 million $ 30.71 million
Dec 29, 11 PM $ 0.395
-1.08%
$ 75.85 million $ 29.98 million
Dec 29, 10 PM $ 0.399
-10.22%
$ 76.42 million $ 29.36 million
Dec 29, 9 PM $ 0.444
-4.78%
$ 85.1 million $ 27.81 million
Dec 29, 8 PM $ 0.467
+7.65%
$ 89.44 million $ 26.88 million
Dec 29, 7 PM $ 0.433
+2.53%
$ 83.01 million $ 24.13 million
Dec 29, 6 PM $ 0.421
+2.38%
$ 80.62 million $ 22.37 million
Dec 29, 5 PM $ 0.411
+3.98%
$ 78.7 million $ 20.1 million
Dec 29, 4 PM $ 0.395
+6.11%
$ 75.69 million $ 17.86 million
Dec 29, 3 PM $ 0.373
+3.69%
$ 71.44 million $ 14.97 million
Dec 29, 2 PM $ 0.36
-13.55%
$ 68.9 million $ 14.25 million
Dec 29, 1 PM $ 0.416
-0.71%
$ 79.7 million $ 13.3 million
Dec 29, 12 PM $ 0.419
+0.54%
$ 80.3 million $ 12.69 million
Dec 29, 11 AM $ 0.417
-2.78%
$ 79.84 million $ 12.15 million
Dec 29, 10 AM $ 0.429
-0.24%
$ 82.19 million $ 11.6 million
Dec 29, 9 AM $ 0.43
-0.92%
$ 82.34 million $ 11.27 million
Dec 29, 8 AM $ 0.434
-0.67%
$ 83.1 million $ 10.27 million
Dec 29, 7 AM $ 0.437
-6.25%
$ 83.66 million $ 9.15 million
Dec 29, 6 AM $ 0.466
-6.78%
$ 89.66 million $ 8.13 million
Dec 29, 5 AM $ 0.5
+12.15%
$ 95.55 million $ 6.75 million