TAKE Historical Data

TAKE Page 89
Download
Date Close Price change Market cap Trading volume
Dec 25, 4 AM $ 0.33
+0.39%
$ 58.36 million $ 16.32 million
Dec 25, 3 AM $ 0.329
-0.58%
$ 58.13 million $ 16.36 million
Dec 25, 2 AM $ 0.331
+0.95%
$ 58.47 million $ 16.19 million
Dec 25, 1 AM $ 0.328
-0.42%
$ 57.92 million $ 14.68 million
Dec 25, 12 AM $ 0.329
-0.24%
$ 58.16 million $ 14.68 million
Dec 24, 11 PM $ 0.33
+0.04%
$ 58.48 million $ 14.68 million
Dec 24, 10 PM $ 0.33
+0.95%
$ 58.27 million $ 12.32 million
Dec 24, 9 PM $ 0.326
+1.10%
$ 57.72 million $ 12.32 million
Dec 24, 8 PM $ 0.323
-1.18%
$ 57.09 million $ 12.34 million
Dec 24, 7 PM $ 0.327
+1.12%
$ 57.77 million $ 12.38 million
Dec 24, 6 PM $ 0.323
-0.18%
$ 57.13 million $ 12.41 million
Dec 24, 5 PM $ 0.324
-1.03%
$ 57.23 million $ 12.43 million
Dec 24, 4 PM $ 0.327
-0.17%
$ 57.78 million $ 12.42 million
Dec 24, 3 PM $ 0.328
+2.68%
$ 57.93 million $ 10.66 million
Dec 24, 2 PM $ 0.319
+0.89%
$ 56.41 million $ 1.97 million
Dec 24, 1 PM $ 0.316
+0.01%
$ 55.91 million $ 1.97 million
Dec 24, 12 PM $ 0.316
+0.61%
$ 55.9 million $ 1.97 million
Dec 24, 11 AM $ 0.314
+0.10%
$ 55.56 million $ 1.98 million
Dec 24, 10 AM $ 0.314
-0.03%
$ 55.51 million $ 2 million
Dec 24, 9 AM $ 0.314
+0.29%
$ 55.53 million $ 2.01 million
Dec 24, 8 AM $ 0.313
+0.07%
$ 55.37 million $ 2.02 million
Dec 24, 7 AM $ 0.313
-1.02%
$ 55.33 million $ 2.03 million
Dec 24, 6 AM $ 0.316
+0.88%
$ 55.9 million $ 2.1 million
Dec 24, 5 AM $ 0.313
-1.23%
$ 55.41 million $ 2.2 million
Dec 24, 4 AM $ 0.317
-0.80%
$ 56.12 million $ 2.24 million
Dec 24, 3 AM $ 0.32
-0.97%
$ 56.57 million $ 2.27 million
Dec 24, 2 AM $ 0.323
+0.56%
$ 57.12 million $ 2.32 million
Dec 24, 1 AM $ 0.321
-1.33%
$ 56.8 million $ 2.36 million
Dec 24, 12 AM $ 0.326
-0.01%
$ 57.57 million $ 2.41 million
Dec 23, 11 PM $ 0.326
-0.12%
$ 57.57 million $ 2.49 million
Dec 23, 10 PM $ 0.326
-0.71%
$ 57.64 million $ 2.53 million
Dec 23, 9 PM $ 0.328
+2.72%
$ 58.04 million $ 2.55 million
Dec 23, 8 PM $ 0.319
+0.20%
$ 56.49 million $ 2.58 million
Dec 23, 7 PM $ 0.319
-0.50%
$ 56.36 million $ 2.59 million
Dec 23, 6 PM $ 0.32
-1.27%
$ 56.65 million $ 2.6 million
Dec 23, 5 PM $ 0.325
-0.55%
$ 57.39 million $ 2.62 million
Dec 23, 4 PM $ 0.326
+0.03%
$ 57.7 million $ 2.65 million
Dec 23, 3 PM $ 0.326
+0.15%
$ 57.68 million $ 2.68 million
Dec 23, 2 PM $ 0.326
-0.37%
$ 57.59 million $ 2.69 million
Dec 23, 1 PM $ 0.327
-0.23%
$ 57.8 million $ 2.73 million
Dec 23, 12 PM $ 0.328
+0.36%
$ 57.93 million $ 2.75 million
Dec 23, 11 AM $ 0.326
-0.32%
$ 57.74 million $ 2.77 million
Dec 23, 10 AM $ 0.328
-0.16%
$ 57.92 million $ 2.79 million
Dec 23, 9 AM $ 0.328
-0.18%
$ 58.02 million $ 2.82 million
Dec 23, 8 AM $ 0.329
+0.05%
$ 58.12 million $ 2.85 million
Dec 23, 7 AM $ 0.329
-0.03%
$ 58.09 million $ 2.89 million
Dec 23, 6 AM $ 0.329
-0.06%
$ 58.11 million $ 2.86 million
Dec 23, 5 AM $ 0.329
-0.42%
$ 58.15 million $ 2.79 million
Dec 23, 4 AM $ 0.33
-0.06%
$ 58.4 million $ 2.78 million
Dec 23, 3 AM $ 0.33
-0.06%
$ 58.44 million $ 2.76 million