TAKE Historical Data

TAKE Page 94
Download
Date Close Price change Market cap Trading volume
Dec 15, 1 AM $ 0.349
+0.26%
$ 61.7 million $ 3.13 million
Dec 15, 12 AM $ 0.348
-0.88%
$ 61.54 million $ 3.11 million
Dec 14, 11 PM $ 0.351
+2.03%
$ 62.08 million $ 3.03 million
Dec 14, 10 PM $ 0.344
+0.25%
$ 60.86 million $ 2.99 million
Dec 14, 9 PM $ 0.343
+0.17%
$ 60.71 million $ 2.98 million
Dec 14, 8 PM $ 0.343
+0.15%
$ 60.61 million $ 2.97 million
Dec 14, 7 PM $ 0.342
-0.09%
$ 60.52 million $ 2.98 million
Dec 14, 6 PM $ 0.343
-0.31%
$ 60.58 million $ 2.97 million
Dec 14, 5 PM $ 0.344
+0.29%
$ 60.76 million $ 2.96 million
Dec 14, 4 PM $ 0.343
+0.05%
$ 60.59 million $ 2.94 million
Dec 14, 3 PM $ 0.342
+1.99%
$ 60.56 million $ 2.97 million
Dec 14, 2 PM $ 0.336
-2.11%
$ 59.44 million $ 2.95 million
Dec 14, 1 PM $ 0.343
+0.53%
$ 60.72 million $ 2.92 million
Dec 14, 12 PM $ 0.342
+0.34%
$ 60.43 million $ 2.94 million
Dec 14, 11 AM $ 0.34
+1.57%
$ 60.19 million $ 2.97 million
Dec 14, 10 AM $ 0.335
+0.65%
$ 59.21 million $ 2.92 million
Dec 14, 9 AM $ 0.333
+0.50%
$ 58.88 million $ 2.94 million
Dec 14, 8 AM $ 0.331
+0.50%
$ 58.59 million $ 3.01 million
Dec 14, 7 AM $ 0.33
-0.39%
$ 58.35 million $ 3.01 million
Dec 14, 6 AM $ 0.331
-0.92%
$ 58.53 million $ 3 million
Dec 14, 5 AM $ 0.334
+0.78%
$ 59.07 million $ 3.02 million
Dec 14, 4 AM $ 0.331
+0.42%
$ 58.61 million $ 3.02 million
Dec 14, 3 AM $ 0.33
+0.06%
$ 58.37 million $ 3.02 million
Dec 14, 2 AM $ 0.33
+0.51%
$ 58.49 million $ 3.04 million
Dec 14, 1 AM $ 0.328
-0.77%
$ 58.04 million $ 3.04 million
Dec 14, 12 AM $ 0.331
-0.20%
$ 58.5 million $ 3.05 million
Dec 13, 11 PM $ 0.331
+0.48%
$ 58.61 million $ 3.07 million
Dec 13, 10 PM $ 0.33
-0.19%
$ 58.33 million $ 3.07 million
Dec 13, 9 PM $ 0.33
+0.70%
$ 58.44 million $ 3.08 million
Dec 13, 8 PM $ 0.328
-1.98%
$ 58.04 million $ 3.09 million
Dec 13, 7 PM $ 0.335
+0.67%
$ 59.2 million $ 3.11 million
Dec 13, 6 PM $ 0.333
-1.20%
$ 58.8 million $ 3.13 million
Dec 13, 5 PM $ 0.337
-0.40%
$ 59.51 million $ 3.21 million
Dec 13, 4 PM $ 0.338
+1.61%
$ 59.75 million $ 3.26 million
Dec 13, 3 PM $ 0.333
+1.04%
$ 58.8 million $ 3.21 million
Dec 13, 2 PM $ 0.329
+0.86%
$ 58.19 million $ 3.21 million
Dec 13, 1 PM $ 0.326
-0.68%
$ 57.7 million $ 3.2 million
Dec 13, 12 PM $ 0.329
+1.22%
$ 58.09 million $ 3.18 million
Dec 13, 11 AM $ 0.325
-0.06%
$ 57.38 million $ 3.16 million
Dec 13, 10 AM $ 0.325
+0.67%
$ 57.43 million $ 3.2 million
Dec 13, 9 AM $ 0.323
+2.47%
$ 57.05 million $ 3.27 million
Dec 13, 8 AM $ 0.315
+0.42%
$ 55.68 million $ 3.23 million
Dec 13, 7 AM $ 0.313
+0.51%
$ 55.44 million $ 3.24 million
Dec 13, 6 AM $ 0.312
+1.02%
$ 55.15 million $ 3.28 million
Dec 13, 5 AM $ 0.309
-0.54%
$ 54.6 million $ 3.36 million
Dec 13, 4 AM $ 0.31
+0.79%
$ 54.89 million $ 3.38 million
Dec 13, 3 AM $ 0.308
-3.53%
$ 54.46 million $ 3.39 million
Dec 13, 2 AM $ 0.319
+0.11%
$ 56.45 million $ 3.42 million
Dec 13, 1 AM $ 0.319
-0.17%
$ 56.39 million $ 3.45 million
Dec 13, 12 AM $ 0.319
+0.90%
$ 56.48 million $ 3.48 million