TAKE Historical Data

TAKE Page 88
Download
Date Close Price change Market cap Trading volume
Oct 27, 9 PM $ 0.283
-0.44%
$ 41.53 million $ 2.43 million
Oct 27, 8 PM $ 0.285
+0.01%
$ 41.73 million $ 2.43 million
Oct 27, 7 PM $ 0.285
-1.50%
$ 41.72 million $ 2.44 million
Oct 27, 6 PM $ 0.289
-0.80%
$ 42.36 million $ 2.44 million
Oct 27, 5 PM $ 0.291
+0.13%
$ 42.71 million $ 2.44 million
Oct 27, 4 PM $ 0.291
+1.00%
$ 42.65 million $ 2.44 million
Oct 27, 3 PM $ 0.288
+0.49%
$ 42.22 million $ 2.47 million
Oct 27, 2 PM $ 0.287
-0.61%
$ 42.01 million $ 2.49 million
Oct 27, 1 PM $ 0.288
-0.86%
$ 42.29 million $ 2.62 million
Oct 27, 12 PM $ 0.291
-1.92%
$ 42.64 million $ 2.64 million
Oct 27, 11 AM $ 0.296
+1.94%
$ 43.35 million $ 2.61 million
Oct 27, 10 AM $ 0.291
-0.54%
$ 42.65 million $ 2.64 million
Oct 27, 9 AM $ 0.292
+0.88%
$ 42.88 million $ 2.65 million
Oct 27, 8 AM $ 0.29
-0.47%
$ 42.54 million $ 2.72 million
Oct 27, 7 AM $ 0.291
-0.24%
$ 42.71 million $ 2.72 million
Oct 27, 6 AM $ 0.292
+0.06%
$ 42.81 million $ 2.73 million
Oct 27, 5 AM $ 0.292
+0.70%
$ 42.79 million $ 2.74 million
Oct 27, 4 AM $ 0.29
-0.58%
$ 42.49 million $ 2.75 million
Oct 27, 3 AM $ 0.291
-1.80%
$ 42.77 million $ 2.76 million
Oct 27, 2 AM $ 0.297
+0.98%
$ 43.52 million $ 2.79 million
Oct 27, 1 AM $ 0.294
+0.15%
$ 43.11 million $ 2.8 million
Oct 27, 12 AM $ 0.293
+0.67%
$ 43.04 million $ 2.81 million
Oct 26, 11 PM $ 0.291
+0.47%
$ 42.47 million $ 2.32 million
Oct 26, 10 PM $ 0.29
+0.05%
$ 42.54 million $ 2.32 million
Oct 26, 9 PM $ 0.29
+0.14%
$ 42.53 million $ 2.33 million
Oct 26, 8 PM $ 0.29
+0.20%
$ 42.46 million $ 2.33 million
Oct 26, 7 PM $ 0.289
-0.10%
$ 42.38 million $ 2.32 million
Oct 26, 6 PM $ 0.289
+0.04%
$ 42.4 million $ 2.32 million
Oct 26, 5 PM $ 0.289
+0.27%
$ 42.4 million $ 2.32 million
Oct 26, 4 PM $ 0.288
-0.61%
$ 42.29 million $ 2.32 million
Oct 26, 3 PM $ 0.29
-0.43%
$ 42.55 million $ 2.33 million
Oct 26, 2 PM $ 0.291
-0.95%
$ 42.73 million $ 2.33 million
Oct 26, 1 PM $ 0.294
-1.41%
$ 43.15 million $ 2.27 million
Oct 26, 12 PM $ 0.298
-1.33%
$ 43.76 million $ 2.27 million
Oct 26, 11 AM $ 0.302
-0.73%
$ 44.35 million $ 2.28 million
Oct 26, 10 AM $ 0.305
+0.01%
$ 44.68 million $ 2.29 million
Oct 26, 9 AM $ 0.305
+0.25%
$ 44.68 million $ 2.28 million
Oct 26, 8 AM $ 0.304
-0.70%
$ 44.57 million $ 2.29 million
Oct 26, 7 AM $ 0.306
+0.80%
$ 44.88 million $ 2.3 million
Oct 26, 6 AM $ 0.304
+0.46%
$ 44.52 million $ 2.32 million
Oct 26, 5 AM $ 0.302
+0.23%
$ 44.32 million $ 2.39 million
Oct 26, 4 AM $ 0.302
+1.22%
$ 44.22 million $ 2.39 million
Oct 26, 3 AM $ 0.298
+0.66%
$ 43.69 million $ 2.41 million
Oct 26, 2 AM $ 0.296
-0.43%
$ 43.41 million $ 2.39 million
Oct 26, 1 AM $ 0.297
+0.51%
$ 43.59 million $ 2.38 million
Oct 26, 12 AM $ 0.296
+1.48%
$ 43.37 million $ 2.39 million
Oct 25, 11 PM $ 0.291
+1.55%
$ 42.72 million $ 2.37 million
Oct 25, 10 PM $ 0.287
-0.08%
$ 42.07 million $ 2.37 million
Oct 25, 9 PM $ 0.287
-0.65%
$ 42.1 million $ 2.37 million
Oct 25, 8 PM $ 0.289
+0.29%
$ 42.37 million $ 2.37 million