TAKE Historical Data

TAKE Page 91
Download
Date Close Price change Market cap Trading volume
Oct 21, 7 PM $ 0.311
-0.10%
$ 45.58 million $ 18.02 million
Oct 21, 6 PM $ 0.311
+1.13%
$ 45.61 million $ 18.02 million
Oct 21, 5 PM $ 0.308
-3.00%
$ 45.1 million $ 18.01 million
Oct 21, 4 PM $ 0.317
-1.34%
$ 46.52 million $ 18.02 million
Oct 21, 3 PM $ 0.321
-0.96%
$ 47.13 million $ 18.02 million
Oct 21, 2 PM $ 0.324
+2.51%
$ 47.57 million $ 18 million
Oct 21, 1 PM $ 0.317
-0.43%
$ 46.42 million $ 17.88 million
Oct 21, 12 PM $ 0.318
+0.38%
$ 46.64 million $ 17.65 million
Oct 21, 11 AM $ 0.317
+1.56%
$ 46.42 million $ 17.35 million
Oct 21, 10 AM $ 0.312
+0.06%
$ 45.75 million $ 17.11 million
Oct 21, 9 AM $ 0.312
-0.18%
$ 45.72 million $ 16.95 million
Oct 21, 8 AM $ 0.312
-1.07%
$ 45.8 million $ 16.03 million
Oct 21, 7 AM $ 0.316
+0.81%
$ 46.3 million $ 14 million
Oct 21, 6 AM $ 0.313
+0.43%
$ 45.94 million $ 15.27 million
Oct 21, 5 AM $ 0.312
-0.09%
$ 45.74 million $ 14.7 million
Oct 21, 4 AM $ 0.312
-0.10%
$ 45.78 million $ 11.19 million
Oct 21, 3 AM $ 0.312
+0.31%
$ 45.82 million $ 9.4 million
Oct 21, 2 AM $ 0.311
+2.13%
$ 45.67 million $ 6.72 million
Oct 21, 1 AM $ 0.305
+1.23%
$ 44.73 million $ 2.96 million
Oct 21, 12 AM $ 0.301
+0.96%
$ 44.19 million $ 2.28 million
Oct 20, 11 PM $ 0.298
+0.27%
$ 43.8 million $ 2.28 million
Oct 20, 10 PM $ 0.298
+2.12%
$ 43.65 million $ 2.28 million
Oct 20, 9 PM $ 0.291
+0.07%
$ 42.75 million $ 2.28 million
Oct 20, 8 PM $ 0.291
+0.03%
$ 42.72 million $ 1.52 million
Oct 20, 7 PM $ 0.291
+0.05%
$ 42.7 million $ 1.51 million
Oct 20, 6 PM $ 0.291
+0.62%
$ 42.68 million $ 1.51 million
Oct 20, 5 PM $ 0.289
+0.21%
$ 42.41 million $ 1.52 million
Oct 20, 4 PM $ 0.289
-2.53%
$ 42.32 million $ 1.52 million
Oct 20, 3 PM $ 0.296
+0.81%
$ 43.42 million $ 2.31 million
Oct 20, 2 PM $ 0.294
-0.83%
$ 43.08 million $ 2.31 million
Oct 20, 1 PM $ 0.296
+0.21%
$ 43.44 million $ 2.31 million
Oct 20, 12 PM $ 0.296
-0.73%
$ 43.35 million $ 2.31 million
Oct 20, 11 AM $ 0.298
-0.12%
$ 43.66 million $ 2.31 million
Oct 20, 10 AM $ 0.298
-0.37%
$ 43.72 million $ 2.32 million
Oct 20, 9 AM $ 0.299
+0.15%
$ 43.88 million $ 2.32 million
Oct 20, 8 AM $ 0.299
-0.14%
$ 43.82 million $ 2.33 million
Oct 20, 7 AM $ 0.299
-1.04%
$ 43.87 million $ 2.34 million
Oct 20, 6 AM $ 0.302
-0.82%
$ 44.34 million $ 2.33 million
Oct 20, 5 AM $ 0.305
-1.45%
$ 44.71 million $ 2.33 million
Oct 20, 4 AM $ 0.309
-0.05%
$ 45.37 million $ 2.33 million
Oct 20, 3 AM $ 0.309
+3.86%
$ 45.38 million $ 2.33 million
Oct 20, 2 AM $ 0.298
+1.29%
$ 43.69 million $ 2.32 million
Oct 20, 1 AM $ 0.294
+0.75%
$ 43.13 million $ 2.33 million
Oct 20, 12 AM $ 0.292
-0.90%
$ 42.8 million $ 2.34 million
Oct 19, 11 PM $ 0.295
-0.75%
$ 43.19 million $ 2.34 million
Oct 19, 10 PM $ 0.297
+0.57%
$ 43.52 million $ 2.34 million
Oct 19, 9 PM $ 0.295
-0.92%
$ 43.27 million $ 2.35 million
Oct 19, 8 PM $ 0.298
-0.56%
$ 43.67 million $ 2.35 million
Oct 19, 7 PM $ 0.299
-0.17%
$ 43.92 million $ 2.36 million
Oct 19, 6 PM $ 0.3
-0.64%
$ 43.99 million $ 2.37 million