TAKE Historical Data

TAKE Page 87
Download
Date Close Price change Market cap Trading volume
Oct 29, 12 PM $ 0.27
+0.29%
$ 39.51 million $ 2.63 million
Oct 29, 12 PM $ 0.27
+0.29%
$ 39.51 million $ 2.63 million
Oct 29, 11 AM $ 0.269
-0.75%
$ 39.43 million $ 2.77 million
Oct 29, 11 AM $ 0.269
-0.75%
$ 39.43 million $ 2.77 million
Oct 29, 10 AM $ 0.271
-0.84%
$ 39.74 million $ 2.74 million
Oct 29, 10 AM $ 0.271
-0.84%
$ 39.74 million $ 2.74 million
Oct 29, 9 AM $ 0.273
-0.59%
$ 40.06 million $ 2.73 million
Oct 29, 9 AM $ 0.273
-0.59%
$ 40.06 million $ 2.73 million
Oct 29, 8 AM $ 0.275
-0.06%
$ 40.31 million $ 2.72 million
Oct 29, 8 AM $ 0.275
-0.06%
$ 40.31 million $ 2.72 million
Oct 29, 7 AM $ 0.275
-0.09%
$ 40.31 million $ 2.7 million
Oct 29, 7 AM $ 0.275
-0.09%
$ 40.31 million $ 2.7 million
Oct 29, 6 AM $ 0.275
+0.08%
$ 40.36 million $ 2.69 million
Oct 29, 6 AM $ 0.275
+0.08%
$ 40.36 million $ 2.69 million
Oct 29, 5 AM $ 0.275
+0.19%
$ 40.29 million $ 2.68 million
Oct 29, 5 AM $ 0.275
+0.19%
$ 40.29 million $ 2.68 million
Oct 29, 4 AM $ 0.274
+0.31%
$ 40.25 million $ 2.67 million
Oct 29, 4 AM $ 0.274
+0.31%
$ 40.25 million $ 2.67 million
Oct 29, 3 AM $ 0.273
-0.29%
$ 40.1 million $ 2.66 million
Oct 29, 3 AM $ 0.273
-0.29%
$ 40.1 million $ 2.66 million
Oct 29, 2 AM $ 0.274
+0.01%
$ 40.19 million $ 2.61 million
Oct 29, 1 AM $ 0.274
-0.38%
$ 40.16 million $ 2.6 million
Oct 29, 12 AM $ 0.275
-0.75%
$ 40.35 million $ 2.59 million
Oct 28, 11 PM $ 0.276
+0.01%
$ 40.4 million $ 2.58 million
Oct 28, 10 PM $ 0.276
+0.14%
$ 40.47 million $ 2.57 million
Oct 28, 9 PM $ 0.276
+0.13%
$ 40.48 million $ 2.56 million
Oct 28, 8 PM $ 0.275
+0.17%
$ 40.39 million $ 2.56 million
Oct 28, 7 PM $ 0.275
-0.13%
$ 40.31 million $ 2.56 million
Oct 28, 6 PM $ 0.275
-0.38%
$ 40.39 million $ 2.56 million
Oct 28, 5 PM $ 0.277
-0.03%
$ 40.55 million $ 2.54 million
Oct 28, 4 PM $ 0.277
-0.13%
$ 40.54 million $ 2.53 million
Oct 28, 3 PM $ 0.277
+0.20%
$ 40.58 million $ 2.51 million
Oct 28, 2 PM $ 0.276
-0.69%
$ 40.45 million $ 2.49 million
Oct 28, 1 PM $ 0.278
-0.67%
$ 40.75 million $ 2.48 million
Oct 28, 12 PM $ 0.28
+0.55%
$ 41 million $ 2.45 million
Oct 28, 11 AM $ 0.278
-0.79%
$ 40.78 million $ 2.32 million
Oct 28, 10 AM $ 0.28
-0.39%
$ 41.12 million $ 2.19 million
Oct 28, 9 AM $ 0.282
-0.09%
$ 41.31 million $ 2.19 million
Oct 28, 8 AM $ 0.282
+0.07%
$ 41.39 million $ 2.18 million
Oct 28, 7 AM $ 0.282
-0.01%
$ 41.37 million $ 2.42 million
Oct 28, 6 AM $ 0.282
+1.09%
$ 41.35 million $ 2.42 million
Oct 28, 5 AM $ 0.279
-0.98%
$ 40.88 million $ 2.42 million
Oct 28, 4 AM $ 0.281
+0.26%
$ 41.24 million $ 2.42 million
Oct 28, 3 AM $ 0.281
+0.11%
$ 41.12 million $ 2.42 million
Oct 28, 2 AM $ 0.28
-0.87%
$ 41.1 million $ 2.42 million
Oct 28, 1 AM $ 0.283
-1.21%
$ 41.37 million $ 2.43 million
Oct 28, 12 AM $ 0.286
-1.19%
$ 41.95 million $ 2.44 million
Oct 27, 11 PM $ 0.289
+2.56%
$ 41.92 million $ 2.43 million
Oct 27, 10 PM $ 0.282
-0.35%
$ 41.4 million $ 2.44 million
Oct 27, 9 PM $ 0.283
-0.44%
$ 41.53 million $ 2.43 million