TAKE Historical Data

TAKE Page 87
Download
Date Close Price change Market cap Trading volume
Dec 29, 5 AM $ 0.5
+12.15%
$ 95.55 million $ 6.75 million
Dec 29, 4 AM $ 0.445
+0.07%
$ 85.36 million $ 5.51 million
Dec 29, 3 AM $ 0.445
-2.30%
$ 85.36 million $ 4.67 million
Dec 29, 2 AM $ 0.456
+4.71%
$ 87.37 million $ 4.21 million
Dec 29, 1 AM $ 0.435
+0.08%
$ 83.43 million $ 3.7 million
Dec 29, 12 AM $ 0.435
+0.44%
$ 81.82 million $ 3.52 million
Dec 28, 11 PM $ 0.433
-0.72%
$ 82.99 million $ 3.19 million
Dec 28, 10 PM $ 0.436
+11.52%
$ 83.59 million $ 2.84 million
Dec 28, 9 PM $ 0.391
+6.83%
$ 74.95 million $ 2.14 million
Dec 28, 8 PM $ 0.366
+3.56%
$ 70.15 million $ 1.96 million
Dec 28, 7 PM $ 0.354
+2.00%
$ 67.74 million $ 1.88 million
Dec 28, 6 PM $ 0.347
+5.58%
$ 66.38 million $ 1.77 million
Dec 28, 5 PM $ 0.328
+1.35%
$ 62.9 million $ 1.57 million
Dec 28, 4 PM $ 0.324
-0.41%
$ 62.06 million $ 1.57 million
Dec 28, 3 PM $ 0.325
+0.44%
$ 62.32 million $ 1.57 million
Dec 28, 2 PM $ 0.324
+1.00%
$ 62.04 million $ 1.56 million
Dec 28, 1 PM $ 0.321
+0.55%
$ 61.43 million $ 1.55 million
Dec 28, 12 PM $ 0.319
-0.14%
$ 61.1 million $ 1.56 million
Dec 28, 11 AM $ 0.319
-1.87%
$ 61.18 million $ 1.56 million
Dec 28, 10 AM $ 0.325
+0.14%
$ 62.35 million $ 1.55 million
Dec 28, 9 AM $ 0.325
-0.32%
$ 62.26 million $ 1.53 million
Dec 28, 8 AM $ 0.326
-0.03%
$ 62.46 million $ 1.52 million
Dec 28, 7 AM $ 0.326
+0.00%
$ 62.48 million $ 1.52 million
Dec 28, 6 AM $ 0.326
+0.41%
$ 62.47 million $ 1.53 million
Dec 28, 5 AM $ 0.325
-0.17%
$ 62.22 million $ 1.5 million
Dec 28, 4 AM $ 0.325
+0.12%
$ 62.33 million $ 1.48 million
Dec 28, 3 AM $ 0.325
-0.03%
$ 62.25 million $ 1.46 million
Dec 28, 2 AM $ 0.325
+0.11%
$ 62.27 million $ 1.45 million
Dec 28, 1 AM $ 0.325
+0.24%
$ 62.21 million $ 1.42 million
Dec 28, 12 AM $ 0.324
-0.31%
$ 62.06 million $ 1.38 million
Dec 27, 11 PM $ 0.325
+0.64%
$ 62.25 million $ 1.38 million
Dec 27, 10 PM $ 0.323
-0.40%
$ 61.85 million $ 1.36 million
Dec 27, 9 PM $ 0.324
-0.01%
$ 62.09 million $ 1.36 million
Dec 27, 8 PM $ 0.324
-0.17%
$ 62.1 million $ 1.36 million
Dec 27, 7 PM $ 0.325
+0.39%
$ 62.2 million $ 1.36 million
Dec 27, 6 PM $ 0.323
+0.44%
$ 61.96 million $ 1.37 million
Dec 27, 5 PM $ 0.322
+1.89%
$ 61.69 million $ 1.38 million
Dec 27, 4 PM $ 0.316
-0.26%
$ 60.54 million $ 1.38 million
Dec 27, 3 PM $ 0.317
-0.17%
$ 60.7 million $ 1.38 million
Dec 27, 2 PM $ 0.317
-0.55%
$ 60.81 million $ 1.53 million
Dec 27, 1 PM $ 0.319
+0.51%
$ 61.14 million $ 2.51 million
Dec 27, 12 PM $ 0.317
-0.78%
$ 60.83 million $ 2.6 million
Dec 27, 11 AM $ 0.32
+0.02%
$ 61.31 million $ 5.26 million
Dec 27, 10 AM $ 0.32
-0.57%
$ 61.3 million $ 13.19 million
Dec 27, 9 AM $ 0.322
+0.21%
$ 61.65 million $ 13.98 million
Dec 27, 8 AM $ 0.321
+0.27%
$ 61.52 million $ 14.15 million
Dec 27, 7 AM $ 0.32
-0.27%
$ 61.36 million $ 14.21 million
Dec 27, 6 AM $ 0.321
-0.14%
$ 61.52 million $ 14.23 million
Dec 27, 5 AM $ 0.322
-0.12%
$ 61.61 million $ 14.34 million
Dec 27, 4 AM $ 0.322
-0.36%
$ 61.68 million $ 14.38 million