TAKE Historical Data

TAKE Page 94
Download
Date Close Price change Market cap Trading volume
Oct 15, 5 PM $ 0.314
-0.90%
$ 46 million $ 2.98 million
Oct 15, 4 PM $ 0.317
+3.68%
$ 46.53 million $ 3 million
Oct 15, 3 PM $ 0.304
-1.73%
$ 44.92 million $ 3.08 million
Oct 15, 2 PM $ 0.309
+0.38%
$ 45.45 million $ 3.18 million
Oct 15, 1 PM $ 0.308
+0.38%
$ 45.16 million $ 3.24 million
Oct 15, 12 PM $ 0.307
-1.35%
$ 45 million $ 3.35 million
Oct 15, 11 AM $ 0.31
+0.91%
$ 45.42 million $ 3.42 million
Oct 15, 10 AM $ 0.307
-0.77%
$ 45.12 million $ 3.46 million
Oct 15, 9 AM $ 0.31
-0.94%
$ 45.44 million $ 3.52 million
Oct 15, 8 AM $ 0.313
-0.76%
$ 45.84 million $ 3.56 million
Oct 15, 7 AM $ 0.315
+1.97%
$ 46.16 million $ 3.62 million
Oct 15, 6 AM $ 0.309
-2.00%
$ 45.38 million $ 3.67 million
Oct 15, 5 AM $ 0.315
-1.59%
$ 46.24 million $ 3.7 million
Oct 15, 4 AM $ 0.32
-0.36%
$ 46.97 million $ 3.7 million
Oct 15, 3 AM $ 0.321
-0.99%
$ 47.08 million $ 3.71 million
Oct 15, 2 AM $ 0.324
-1.83%
$ 47.52 million $ 3.69 million
Oct 15, 1 AM $ 0.331
+3.02%
$ 48.48 million $ 3.4 million
Oct 15, 12 AM $ 0.321
+1.49%
$ 47.14 million $ 3.27 million
Oct 14, 11 PM $ 0.317
-2.17%
$ 46.45 million $ 3.23 million
Oct 14, 10 PM $ 0.324
-0.33%
$ 47.48 million $ 3.14 million
Oct 14, 9 PM $ 0.325
+0.13%
$ 47.64 million $ 3.1 million
Oct 14, 8 PM $ 0.324
+1.84%
$ 47.56 million $ 3.07 million
Oct 14, 7 PM $ 0.318
-1.24%
$ 46.68 million $ 3.04 million
Oct 14, 6 PM $ 0.322
-0.18%
$ 47.29 million $ 3 million
Oct 14, 5 PM $ 0.323
+1.26%
$ 47.39 million $ 2.95 million
Oct 14, 4 PM $ 0.319
-1.67%
$ 46.77 million $ 2.9 million
Oct 14, 3 PM $ 0.324
+3.79%
$ 47.53 million $ 2.79 million
Oct 14, 2 PM $ 0.312
+0.65%
$ 45.82 million $ 2.67 million
Oct 14, 1 PM $ 0.31
+2.39%
$ 45.51 million $ 2.62 million
Oct 14, 12 PM $ 0.303
-0.53%
$ 44.46 million $ 2.51 million
Oct 14, 11 AM $ 0.305
+0.84%
$ 44.68 million $ 2.44 million
Oct 14, 10 AM $ 0.302
+0.05%
$ 44.3 million $ 2.37 million
Oct 14, 9 AM $ 0.302
+0.97%
$ 44.28 million $ 2.27 million
Oct 14, 8 AM $ 0.299
+0.08%
$ 43.89 million $ 2.26 million
Oct 14, 7 AM $ 0.299
+1.48%
$ 43.84 million $ 2.2 million
Oct 14, 6 AM $ 0.294
-0.80%
$ 43.15 million $ 2.14 million
Oct 14, 5 AM $ 0.296
+0.72%
$ 43.48 million $ 2.08 million
Oct 14, 4 AM $ 0.294
-2.25%
$ 43.2 million $ 2.06 million
Oct 14, 3 AM $ 0.301
+0.04%
$ 44.18 million $ 2.04 million
Oct 14, 2 AM $ 0.301
-0.19%
$ 44.16 million $ 2.66 million
Oct 14, 1 AM $ 0.302
-0.88%
$ 44.23 million $ 2.64 million
Oct 14, 12 AM $ 0.304
+0.94%
$ 44.63 million $ 2.64 million
Oct 13, 11 PM $ 0.302
+0.57%
$ 44.21 million $ 2.63 million
Oct 13, 10 PM $ 0.3
+0.50%
$ 43.97 million $ 2.63 million
Oct 13, 9 PM $ 0.298
-0.08%
$ 43.74 million $ 2.61 million
Oct 13, 8 PM $ 0.299
+0.67%
$ 43.78 million $ 2.6 million
Oct 13, 7 PM $ 0.297
+0.03%
$ 43.5 million $ 2.59 million
Oct 13, 6 PM $ 0.296
-0.81%
$ 43.47 million $ 2.58 million
Oct 13, 5 PM $ 0.299
-0.38%
$ 43.82 million $ 2.58 million
Oct 13, 4 PM $ 0.3
+0.21%
$ 44.01 million $ 2.58 million