TAKE Historical Data

TAKE Page 91
Download
Date Close Price change Market cap Trading volume
Dec 21, 3 AM $ 0.335
+0.48%
$ 59.18 million $ 3.4 million
Dec 21, 2 AM $ 0.333
-0.39%
$ 58.9 million $ 3.39 million
Dec 21, 1 AM $ 0.334
+0.29%
$ 59.15 million $ 3.41 million
Dec 21, 12 AM $ 0.334
-0.39%
$ 58.98 million $ 3.42 million
Dec 20, 11 PM $ 0.335
+0.00%
$ 59.17 million $ 3.46 million
Dec 20, 10 PM $ 0.335
-1.17%
$ 59.21 million $ 3.46 million
Dec 20, 9 PM $ 0.339
-0.92%
$ 59.91 million $ 3.44 million
Dec 20, 8 PM $ 0.342
+1.48%
$ 60.46 million $ 3.44 million
Dec 20, 7 PM $ 0.337
+0.46%
$ 59.57 million $ 3.43 million
Dec 20, 6 PM $ 0.335
-0.10%
$ 59.3 million $ 3.44 million
Dec 20, 5 PM $ 0.336
+0.82%
$ 59.35 million $ 3.44 million
Dec 20, 4 PM $ 0.333
-0.91%
$ 58.87 million $ 3.44 million
Dec 20, 3 PM $ 0.336
+0.21%
$ 59.4 million $ 3.44 million
Dec 20, 2 PM $ 0.335
-0.45%
$ 59.27 million $ 3.45 million
Dec 20, 1 PM $ 0.337
-0.14%
$ 59.55 million $ 3.49 million
Dec 20, 12 PM $ 0.337
+0.21%
$ 59.65 million $ 3.5 million
Dec 20, 11 AM $ 0.337
-0.46%
$ 59.52 million $ 3.51 million
Dec 20, 10 AM $ 0.338
+1.08%
$ 59.8 million $ 3.5 million
Dec 20, 9 AM $ 0.335
-3.36%
$ 59.22 million $ 3.41 million
Dec 20, 8 AM $ 0.347
+4.10%
$ 61.28 million $ 3.02 million
Dec 20, 7 AM $ 0.333
+0.53%
$ 58.86 million $ 2.94 million
Dec 20, 6 AM $ 0.331
-0.30%
$ 58.54 million $ 2.96 million
Dec 20, 5 AM $ 0.332
-0.34%
$ 58.72 million $ 2.95 million
Dec 20, 4 AM $ 0.333
-1.11%
$ 58.93 million $ 2.94 million
Dec 20, 3 AM $ 0.337
-0.09%
$ 59.59 million $ 2.96 million
Dec 20, 2 AM $ 0.337
-0.38%
$ 59.64 million $ 3.01 million
Dec 20, 1 AM $ 0.339
+0.36%
$ 59.87 million $ 3.02 million
Dec 20, 12 AM $ 0.337
+0.22%
$ 59.66 million $ 3.01 million
Dec 19, 11 PM $ 0.337
+0.84%
$ 59.52 million $ 2.97 million
Dec 19, 10 PM $ 0.334
+0.15%
$ 59.03 million $ 2.96 million
Dec 19, 9 PM $ 0.333
+0.09%
$ 58.94 million $ 2.97 million
Dec 19, 8 PM $ 0.333
+0.29%
$ 58.89 million $ 2.97 million
Dec 19, 7 PM $ 0.332
+0.28%
$ 58.72 million $ 2.97 million
Dec 19, 6 PM $ 0.331
-0.15%
$ 58.56 million $ 2.97 million
Dec 19, 5 PM $ 0.332
+0.44%
$ 58.66 million $ 2.98 million
Dec 19, 4 PM $ 0.33
+0.27%
$ 58.4 million $ 3.05 million
Dec 19, 3 PM $ 0.329
+0.17%
$ 58.24 million $ 3.1 million
Dec 19, 2 PM $ 0.329
-0.89%
$ 58.14 million $ 3.13 million
Dec 19, 1 PM $ 0.332
-1.03%
$ 58.66 million $ 3.11 million
Dec 19, 12 PM $ 0.335
-0.41%
$ 59.26 million $ 3.12 million
Dec 19, 11 AM $ 0.337
+0.03%
$ 59.51 million $ 3.11 million
Dec 19, 10 AM $ 0.336
-1.22%
$ 59.49 million $ 3.12 million
Dec 19, 9 AM $ 0.341
+0.08%
$ 60.23 million $ 3.13 million
Dec 19, 8 AM $ 0.34
-0.52%
$ 60.18 million $ 3.14 million
Dec 19, 7 AM $ 0.342
+0.00%
$ 60.49 million $ 3.13 million
Dec 19, 6 AM $ 0.342
+0.54%
$ 60.48 million $ 3.11 million
Dec 19, 5 AM $ 0.34
-0.39%
$ 60.15 million $ 3.11 million
Dec 19, 4 AM $ 0.342
-1.14%
$ 60.39 million $ 3.11 million
Dec 19, 3 AM $ 0.345
+2.07%
$ 61.09 million $ 3.11 million
Dec 19, 2 AM $ 0.338
+0.71%
$ 59.86 million $ 2.82 million