TAKE Historical Data

TAKE Page 93
Download
Date Close Price change Market cap Trading volume
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
Oct 17, 4 PM $ 0.309
+0.81%
$ 45.4 million $ 2.66 million
Oct 17, 3 PM $ 0.307
+1.52%
$ 44.99 million $ 2.68 million
Oct 17, 2 PM $ 0.302
-0.32%
$ 44.34 million $ 2.66 million
Oct 17, 1 PM $ 0.303
+1.50%
$ 44.42 million $ 2.71 million
Oct 17, 12 PM $ 0.299
-0.93%
$ 43.9 million $ 2.73 million
Oct 17, 11 AM $ 0.301
+2.33%
$ 44.18 million $ 2.79 million
Oct 17, 10 AM $ 0.295
-0.74%
$ 43.23 million $ 2.81 million
Oct 17, 9 AM $ 0.297
-0.76%
$ 43.59 million $ 2.83 million
Oct 17, 8 AM $ 0.299
-0.93%
$ 43.83 million $ 2.89 million
Oct 17, 7 AM $ 0.302
-2.39%
$ 44.26 million $ 2.88 million
Oct 17, 6 AM $ 0.309
-2.32%
$ 45.26 million $ 2.88 million
Oct 17, 5 AM $ 0.317
-1.33%
$ 46.43 million $ 2.87 million
Oct 17, 4 AM $ 0.321
-1.74%
$ 47.06 million $ 2.85 million
Oct 17, 3 AM $ 0.327
+0.89%
$ 47.89 million $ 2.81 million
Oct 17, 2 AM $ 0.324
+0.91%
$ 47.48 million $ 2.78 million
Oct 17, 1 AM $ 0.321
+0.57%
$ 47.04 million $ 2.75 million
Oct 17, 12 AM $ 0.319
+1.45%
$ 46.78 million $ 2.71 million
Oct 16, 11 PM $ 0.314
-0.71%
$ 46.11 million $ 2.69 million
Oct 16, 10 PM $ 0.317
+0.85%
$ 46.43 million $ 2.67 million
Oct 16, 9 PM $ 0.314
+0.34%
$ 46.04 million $ 2.68 million
Oct 16, 8 PM $ 0.313
+0.16%
$ 45.86 million $ 2.7 million
Oct 16, 7 PM $ 0.312
-1.33%
$ 45.81 million $ 2.72 million
Oct 16, 6 PM $ 0.317
-0.26%
$ 46.44 million $ 2.74 million
Oct 16, 5 PM $ 0.317
+0.38%
$ 46.55 million $ 2.75 million
Oct 16, 4 PM $ 0.316
+1.38%
$ 46.37 million $ 2.76 million
Oct 16, 3 PM $ 0.312
-1.09%
$ 45.79 million $ 2.75 million
Oct 16, 2 PM $ 0.315
-1.54%
$ 46.25 million $ 2.75 million
Oct 16, 1 PM $ 0.32
-1.83%
$ 46.99 million $ 2.7 million
Oct 16, 12 PM $ 0.326
-1.64%
$ 47.88 million $ 2.68 million
Oct 16, 11 AM $ 0.332
-1.31%
$ 48.66 million $ 2.61 million
Oct 16, 10 AM $ 0.336
-0.57%
$ 49.3 million $ 2.59 million
Oct 16, 9 AM $ 0.338
+1.24%
$ 49.61 million $ 2.59 million
Oct 16, 8 AM $ 0.334
+0.73%
$ 48.97 million $ 2.54 million
Oct 16, 7 AM $ 0.331
-0.54%
$ 48.62 million $ 2.51 million
Oct 16, 6 AM $ 0.333
+3.48%
$ 48.89 million $ 2.49 million
Oct 16, 5 AM $ 0.322
+0.71%
$ 47.24 million $ 2.52 million
Oct 16, 4 AM $ 0.32
-0.38%
$ 46.9 million $ 2.52 million
Oct 16, 3 AM $ 0.321
-2.91%
$ 47.08 million $ 2.52 million
Oct 16, 2 AM $ 0.331
+4.30%
$ 48.48 million $ 2.53 million
Oct 16, 1 AM $ 0.317
+0.86%
$ 46.5 million $ 2.8 million
Oct 16, 12 AM $ 0.314
-1.21%
$ 46.13 million $ 2.9 million
Oct 15, 11 PM $ 0.318
-1.74%
$ 46.65 million $ 2.91 million
Oct 15, 10 PM $ 0.324
-2.50%
$ 47.46 million $ 2.97 million
Oct 15, 9 PM $ 0.332
+3.31%
$ 48.67 million $ 2.95 million
Oct 15, 8 PM $ 0.321
-0.33%
$ 47.11 million $ 2.94 million
Oct 15, 7 PM $ 0.322
-0.36%
$ 47.27 million $ 2.94 million
Oct 15, 6 PM $ 0.323
+2.98%
$ 47.38 million $ 2.95 million
Oct 15, 5 PM $ 0.314
-0.90%
$ 46 million $ 2.98 million