TAKE Historical Data

TAKE Page 92
Download
Date Close Price change Market cap Trading volume
Dec 19, 2 AM $ 0.338
+0.71%
$ 59.86 million $ 2.82 million
Dec 19, 1 AM $ 0.336
-0.31%
$ 59.44 million $ 2.8 million
Dec 19, 12 AM $ 0.337
-0.19%
$ 59.62 million $ 2.81 million
Dec 18, 11 PM $ 0.338
+0.14%
$ 59.73 million $ 2.81 million
Dec 18, 10 PM $ 0.337
+0.26%
$ 59.61 million $ 2.82 million
Dec 18, 9 PM $ 0.336
+0.15%
$ 59.44 million $ 2.82 million
Dec 18, 8 PM $ 0.336
-0.32%
$ 59.4 million $ 2.82 million
Dec 18, 7 PM $ 0.337
-1.28%
$ 59.55 million $ 2.82 million
Dec 18, 6 PM $ 0.341
+0.36%
$ 60.29 million $ 2.84 million
Dec 18, 5 PM $ 0.34
+1.33%
$ 60.07 million $ 2.83 million
Dec 18, 4 PM $ 0.335
+1.50%
$ 59.29 million $ 2.81 million
Dec 18, 3 PM $ 0.33
+0.58%
$ 58.43 million $ 2.81 million
Dec 18, 2 PM $ 0.328
-0.16%
$ 58.09 million $ 3.17 million
Dec 18, 1 PM $ 0.329
+0.07%
$ 58.18 million $ 3.21 million
Dec 18, 12 PM $ 0.329
-0.37%
$ 58.14 million $ 3.2 million
Dec 18, 11 AM $ 0.33
-0.98%
$ 58.32 million $ 3.2 million
Dec 18, 10 AM $ 0.333
+0.25%
$ 58.9 million $ 3.19 million
Dec 18, 9 AM $ 0.332
+1.09%
$ 58.79 million $ 3.2 million
Dec 18, 8 AM $ 0.329
-0.18%
$ 58.16 million $ 3.18 million
Dec 18, 7 AM $ 0.329
-0.09%
$ 58.25 million $ 3.18 million
Dec 18, 6 AM $ 0.33
+0.03%
$ 58.31 million $ 3.19 million
Dec 18, 5 AM $ 0.33
-0.33%
$ 58.3 million $ 3.19 million
Dec 18, 4 AM $ 0.331
+0.20%
$ 58.48 million $ 3.18 million
Dec 18, 3 AM $ 0.33
+0.03%
$ 58.39 million $ 3.22 million
Dec 18, 2 AM $ 0.33
-0.32%
$ 58.37 million $ 3.32 million
Dec 18, 1 AM $ 0.331
-0.31%
$ 58.56 million $ 3.32 million
Dec 18, 12 AM $ 0.332
-0.63%
$ 58.74 million $ 3.35 million
Dec 17, 11 PM $ 0.334
+0.14%
$ 59.15 million $ 3.35 million
Dec 17, 10 PM $ 0.334
+1.57%
$ 59.04 million $ 3.34 million
Dec 17, 9 PM $ 0.329
-0.63%
$ 58.12 million $ 3.32 million
Dec 17, 8 PM $ 0.331
+0.05%
$ 58.49 million $ 3.32 million
Dec 17, 7 PM $ 0.331
+0.56%
$ 58.47 million $ 3.32 million
Dec 17, 6 PM $ 0.329
-0.87%
$ 58.14 million $ 3.31 million
Dec 17, 5 PM $ 0.332
-0.14%
$ 58.65 million $ 3.33 million
Dec 17, 4 PM $ 0.332
+0.59%
$ 58.74 million $ 3.36 million
Dec 17, 3 PM $ 0.33
-0.85%
$ 58.4 million $ 3.36 million
Dec 17, 2 PM $ 0.333
+1.17%
$ 58.9 million $ 3.28 million
Dec 17, 1 PM $ 0.329
+0.24%
$ 58.22 million $ 3.18 million
Dec 17, 12 PM $ 0.328
-0.33%
$ 58.08 million $ 3.2 million
Dec 17, 11 AM $ 0.33
-0.18%
$ 58.27 million $ 3.22 million
Dec 17, 10 AM $ 0.33
+0.98%
$ 58.38 million $ 3.24 million
Dec 17, 9 AM $ 0.327
-0.61%
$ 57.81 million $ 3.23 million
Dec 17, 8 AM $ 0.329
-0.69%
$ 58.17 million $ 3.25 million
Dec 17, 7 AM $ 0.331
+0.48%
$ 58.57 million $ 3.24 million
Dec 17, 6 AM $ 0.33
+0.06%
$ 58.3 million $ 3.26 million
Dec 17, 5 AM $ 0.33
-0.31%
$ 58.27 million $ 3.34 million
Dec 17, 4 AM $ 0.331
-0.13%
$ 58.45 million $ 3.46 million
Dec 17, 3 AM $ 0.331
-0.03%
$ 58.53 million $ 3.42 million
Dec 17, 2 AM $ 0.331
-0.90%
$ 58.54 million $ 3.32 million
Dec 17, 1 AM $ 0.334
+1.26%
$ 59.07 million $ 3.38 million