TAKE Historical Data

TAKE Page 89
Download
Date Close Price change Market cap Trading volume
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
Oct 25, 7 PM $ 0.288
-0.58%
$ 42.25 million $ 2.8 million
Oct 25, 6 PM $ 0.29
-0.68%
$ 42.52 million $ 2.8 million
Oct 25, 5 PM $ 0.292
-0.39%
$ 42.82 million $ 2.8 million
Oct 25, 4 PM $ 0.293
+0.51%
$ 43 million $ 2.79 million
Oct 25, 3 PM $ 0.292
-0.53%
$ 42.78 million $ 2.76 million
Oct 25, 2 PM $ 0.293
-0.31%
$ 42.97 million $ 2.75 million
Oct 25, 1 PM $ 0.294
-0.33%
$ 43.1 million $ 2.74 million
Oct 25, 12 PM $ 0.295
-0.77%
$ 43.25 million $ 2.72 million
Oct 25, 11 AM $ 0.297
-0.62%
$ 43.58 million $ 2.69 million
Oct 25, 10 AM $ 0.299
+0.94%
$ 43.86 million $ 2.65 million
Oct 25, 9 AM $ 0.296
-0.35%
$ 43.45 million $ 2.64 million
Oct 25, 8 AM $ 0.297
+0.71%
$ 43.6 million $ 2.62 million
Oct 25, 7 AM $ 0.295
-0.73%
$ 43.29 million $ 2.59 million
Oct 25, 6 AM $ 0.297
-2.82%
$ 43.61 million $ 2.52 million
Oct 25, 5 AM $ 0.306
-0.40%
$ 44.87 million $ 2.36 million
Oct 25, 4 AM $ 0.307
-0.55%
$ 45.05 million $ 2.36 million
Oct 25, 3 AM $ 0.309
+2.69%
$ 45.3 million $ 2.3 million
Oct 25, 2 AM $ 0.301
+0.25%
$ 44.12 million $ 2.31 million
Oct 25, 1 AM $ 0.3
+0.26%
$ 44 million $ 2.37 million
Oct 25, 12 AM $ 0.299
-0.05%
$ 43.89 million $ 2.4 million
Oct 24, 11 PM $ 0.299
+1.25%
$ 43.91 million $ 2.44 million
Oct 24, 10 PM $ 0.296
+0.26%
$ 43.37 million $ 2.44 million
Oct 24, 9 PM $ 0.295
+0.34%
$ 43.25 million $ 2.44 million
Oct 24, 8 PM $ 0.294
+0.14%
$ 43.11 million $ 2.44 million
Oct 24, 7 PM $ 0.294
+0.06%
$ 43.04 million $ 2.45 million
Oct 24, 6 PM $ 0.293
+0.04%
$ 43.02 million $ 2.44 million
Oct 24, 5 PM $ 0.293
+0.10%
$ 43 million $ 2.44 million
Oct 24, 4 PM $ 0.293
+0.07%
$ 42.96 million $ 2.44 million
Oct 24, 3 PM $ 0.293
-0.20%
$ 42.93 million $ 2.44 million
Oct 24, 2 PM $ 0.293
-1.19%
$ 43.02 million $ 2.5 million
Oct 24, 1 PM $ 0.297
-0.84%
$ 43.53 million $ 2.49 million
Oct 24, 12 PM $ 0.299
-0.09%
$ 43.91 million $ 2.5 million
Oct 24, 11 AM $ 0.3
-0.45%
$ 43.95 million $ 2.52 million
Oct 24, 10 AM $ 0.301
-0.50%
$ 44.14 million $ 2.51 million
Oct 24, 9 AM $ 0.303
+0.38%
$ 44.37 million $ 2.5 million
Oct 24, 8 AM $ 0.301
-0.35%
$ 44.21 million $ 2.51 million
Oct 24, 7 AM $ 0.302
-0.16%
$ 44.39 million $ 2.53 million
Oct 24, 6 AM $ 0.303
-0.56%
$ 44.45 million $ 2.55 million
Oct 24, 5 AM $ 0.305
-0.86%
$ 44.68 million $ 2.58 million
Oct 24, 4 AM $ 0.307
+0.60%
$ 45.07 million $ 2.6 million
Oct 24, 3 AM $ 0.305
+1.16%
$ 44.8 million $ 2.64 million
Oct 24, 2 AM $ 0.302
-0.09%
$ 44.3 million $ 2.64 million
Oct 24, 1 AM $ 0.302
+0.19%
$ 44.38 million $ 2.59 million
Oct 24, 12 AM $ 0.302
+0.79%
$ 44.22 million $ 2.55 million
Oct 23, 11 PM $ 0.299
+0.79%
$ 43.88 million $ 2.68 million
Oct 23, 10 PM $ 0.297
+0.28%
$ 43.55 million $ 2.69 million
Oct 23, 9 PM $ 0.296
+0.01%
$ 43.43 million $ 2.68 million
Oct 23, 8 PM $ 0.296
-0.59%
$ 43.44 million $ 2.68 million