TAKE Historical Data

TAKE Page 92
Download
Date Close Price change Market cap Trading volume
Oct 19, 6 PM $ 0.3
-0.64%
$ 43.99 million $ 2.37 million
Oct 19, 5 PM $ 0.302
+0.37%
$ 44.28 million $ 2.37 million
Oct 19, 4 PM $ 0.301
+0.08%
$ 44.12 million $ 2.38 million
Oct 19, 3 PM $ 0.301
-1.65%
$ 44.08 million $ 2.39 million
Oct 19, 2 PM $ 0.306
+0.80%
$ 44.82 million $ 2.38 million
Oct 19, 1 PM $ 0.303
+0.78%
$ 44.47 million $ 2.38 million
Oct 19, 12 PM $ 0.301
+0.93%
$ 44.13 million $ 2.39 million
Oct 19, 11 AM $ 0.298
+0.82%
$ 43.71 million $ 2.39 million
Oct 19, 10 AM $ 0.296
+1.08%
$ 43.36 million $ 2.4 million
Oct 19, 9 AM $ 0.293
-0.82%
$ 42.92 million $ 2.39 million
Oct 19, 8 AM $ 0.295
+0.16%
$ 43.28 million $ 2.4 million
Oct 19, 7 AM $ 0.295
+0.09%
$ 43.21 million $ 2.42 million
Oct 19, 6 AM $ 0.294
-1.37%
$ 43.17 million $ 2.44 million
Oct 19, 5 AM $ 0.298
-0.11%
$ 43.76 million $ 2.45 million
Oct 19, 4 AM $ 0.299
-0.60%
$ 43.82 million $ 2.46 million
Oct 19, 3 AM $ 0.301
+0.78%
$ 44.08 million $ 2.47 million
Oct 19, 2 AM $ 0.298
+0.19%
$ 43.74 million $ 2.46 million
Oct 19, 1 AM $ 0.298
-0.41%
$ 43.66 million $ 2.46 million
Oct 19, 12 AM $ 0.299
-2.10%
$ 43.83 million $ 2.47 million
Oct 18, 11 PM $ 0.305
+0.25%
$ 44.77 million $ 2.48 million
Oct 18, 10 PM $ 0.305
+1.22%
$ 44.66 million $ 2.48 million
Oct 18, 9 PM $ 0.301
+0.85%
$ 44.12 million $ 2.48 million
Oct 18, 8 PM $ 0.298
+0.35%
$ 43.75 million $ 2.47 million
Oct 18, 7 PM $ 0.297
-0.35%
$ 43.6 million $ 2.46 million
Oct 18, 6 PM $ 0.298
-0.55%
$ 43.76 million $ 2.45 million
Oct 18, 5 PM $ 0.3
+0.80%
$ 43.99 million $ 2.45 million
Oct 18, 4 PM $ 0.298
-2.74%
$ 43.65 million $ 2.43 million
Oct 18, 3 PM $ 0.306
-1.05%
$ 44.88 million $ 2.41 million
Oct 18, 2 PM $ 0.309
+1.61%
$ 45.35 million $ 2.42 million
Oct 18, 1 PM $ 0.304
-2.43%
$ 44.64 million $ 2.41 million
Oct 18, 12 PM $ 0.312
-0.49%
$ 45.75 million $ 2.41 million
Oct 18, 11 AM $ 0.313
+0.52%
$ 45.93 million $ 2.39 million
Oct 18, 10 AM $ 0.313
-1.12%
$ 45.9 million $ 2.38 million
Oct 18, 9 AM $ 0.316
-0.16%
$ 46.4 million $ 2.38 million
Oct 18, 8 AM $ 0.317
-0.78%
$ 46.48 million $ 2.37 million
Oct 18, 7 AM $ 0.32
+1.21%
$ 46.9 million $ 2.37 million
Oct 18, 6 AM $ 0.316
+0.09%
$ 46.37 million $ 2.38 million
Oct 18, 5 AM $ 0.316
+0.78%
$ 46.29 million $ 2.39 million
Oct 18, 4 AM $ 0.313
+0.23%
$ 45.83 million $ 2.41 million
Oct 18, 3 AM $ 0.313
+1.95%
$ 45.85 million $ 2.47 million
Oct 18, 2 AM $ 0.307
-0.96%
$ 45.04 million $ 2.52 million
Oct 18, 1 AM $ 0.31
-0.32%
$ 45.43 million $ 2.56 million
Oct 18, 12 AM $ 0.311
+0.80%
$ 45.6 million $ 2.6 million
Oct 17, 11 PM $ 0.309
-1.01%
$ 45.25 million $ 2.62 million
Oct 17, 10 PM $ 0.312
-1.27%
$ 45.65 million $ 2.65 million
Oct 17, 9 PM $ 0.316
+0.95%
$ 46.31 million $ 2.66 million
Oct 17, 8 PM $ 0.313
+0.04%
$ 45.87 million $ 2.66 million
Oct 17, 7 PM $ 0.313
+0.29%
$ 45.82 million $ 2.67 million
Oct 17, 6 PM $ 0.312
+1.04%
$ 45.64 million $ 2.66 million
Oct 17, 5 PM $ 0.308
-0.40%
$ 45.24 million $ 2.65 million