TAKE Historical Data

TAKE Page 93
Download
Date Close Price change Market cap Trading volume
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
Dec 17, 12 AM $ 0.33
-0.06%
$ 58.34 million $ 3.39 million
Dec 16, 11 PM $ 0.33
-0.38%
$ 58.38 million $ 3.47 million
Dec 16, 10 PM $ 0.331
-0.57%
$ 58.6 million $ 3.6 million
Dec 16, 9 PM $ 0.333
+0.54%
$ 58.93 million $ 3.69 million
Dec 16, 8 PM $ 0.331
+0.01%
$ 58.62 million $ 3.76 million
Dec 16, 7 PM $ 0.331
+0.02%
$ 58.61 million $ 3.9 million
Dec 16, 6 PM $ 0.331
-0.16%
$ 58.6 million $ 4.09 million
Dec 16, 5 PM $ 0.332
-0.69%
$ 58.69 million $ 4.11 million
Dec 16, 4 PM $ 0.334
-0.28%
$ 59.1 million $ 4.09 million
Dec 16, 3 PM $ 0.335
-0.67%
$ 59.26 million $ 4.07 million
Dec 16, 2 PM $ 0.337
-0.97%
$ 59.66 million $ 4.33 million
Dec 16, 1 PM $ 0.341
+0.59%
$ 60.24 million $ 4.33 million
Dec 16, 12 PM $ 0.339
-0.55%
$ 60.01 million $ 4.32 million
Dec 16, 11 AM $ 0.341
+0.48%
$ 60.22 million $ 4.32 million
Dec 16, 10 AM $ 0.339
+0.51%
$ 59.97 million $ 4.37 million
Dec 16, 9 AM $ 0.337
-0.68%
$ 59.64 million $ 4.43 million
Dec 16, 8 AM $ 0.34
-0.13%
$ 60.05 million $ 4.53 million
Dec 16, 7 AM $ 0.34
-0.25%
$ 60.12 million $ 4.53 million
Dec 16, 6 AM $ 0.341
-0.97%
$ 60.27 million $ 4.57 million
Dec 16, 5 AM $ 0.344
+3.48%
$ 60.93 million $ 4.53 million
Dec 16, 4 AM $ 0.333
-0.94%
$ 58.83 million $ 4.49 million
Dec 16, 3 AM $ 0.336
-0.31%
$ 59.39 million $ 4.52 million
Dec 16, 2 AM $ 0.337
-0.37%
$ 59.57 million $ 4.54 million
Dec 16, 1 AM $ 0.338
-1.10%
$ 59.8 million $ 4.5 million
Dec 16, 12 AM $ 0.342
+2.34%
$ 60.46 million $ 4.47 million
Dec 15, 11 PM $ 0.334
-1.91%
$ 59.08 million $ 4.47 million
Dec 15, 10 PM $ 0.341
+2.51%
$ 60.2 million $ 4.39 million
Dec 15, 9 PM $ 0.332
-0.45%
$ 58.75 million $ 4.29 million
Dec 15, 8 PM $ 0.334
+1.47%
$ 59.01 million $ 4.22 million
Dec 15, 7 PM $ 0.329
-4.83%
$ 58.15 million $ 4.08 million
Dec 15, 6 PM $ 0.346
-1.90%
$ 61.11 million $ 3.88 million
Dec 15, 5 PM $ 0.352
-1.94%
$ 62.29 million $ 3.84 million
Dec 15, 4 PM $ 0.359
-1.89%
$ 63.52 million $ 3.83 million
Dec 15, 3 PM $ 0.366
+8.27%
$ 64.75 million $ 3.81 million
Dec 15, 2 PM $ 0.338
-1.57%
$ 59.81 million $ 3.54 million
Dec 15, 1 PM $ 0.344
-0.88%
$ 60.77 million $ 3.55 million
Dec 15, 12 PM $ 0.347
-0.96%
$ 61.31 million $ 3.54 million
Dec 15, 11 AM $ 0.35
-0.55%
$ 61.9 million $ 3.53 million
Dec 15, 10 AM $ 0.352
-0.62%
$ 62.26 million $ 3.53 million
Dec 15, 9 AM $ 0.354
+0.68%
$ 62.65 million $ 3.23 million
Dec 15, 8 AM $ 0.352
-0.81%
$ 62.22 million $ 3.29 million
Dec 15, 7 AM $ 0.355
+1.70%
$ 62.73 million $ 3.29 million
Dec 15, 6 AM $ 0.349
-2.85%
$ 61.68 million $ 3.26 million
Dec 15, 5 AM $ 0.359
+0.15%
$ 63.5 million $ 3.24 million
Dec 15, 4 AM $ 0.359
+1.67%
$ 63.4 million $ 3.18 million
Dec 15, 3 AM $ 0.353
+1.12%
$ 62.36 million $ 3.14 million
Dec 15, 2 AM $ 0.349
-0.05%
$ 61.67 million $ 3.15 million
Dec 15, 1 AM $ 0.349
+0.26%
$ 61.7 million $ 3.13 million