TAKE Historical Data

TAKE Page 95
Download
Date Close Price change Market cap Trading volume
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
Dec 12, 11 PM $ 0.317
+0.08%
$ 55.98 million $ 3.51 million
Dec 12, 10 PM $ 0.316
+0.66%
$ 55.94 million $ 3.57 million
Dec 12, 9 PM $ 0.314
-0.11%
$ 55.57 million $ 3.64 million
Dec 12, 8 PM $ 0.315
-0.21%
$ 55.63 million $ 3.68 million
Dec 12, 7 PM $ 0.315
-0.09%
$ 55.75 million $ 3.73 million
Dec 12, 6 PM $ 0.316
+1.46%
$ 55.8 million $ 3.74 million
Dec 12, 5 PM $ 0.311
+0.06%
$ 55.07 million $ 3.68 million
Dec 12, 4 PM $ 0.311
+0.27%
$ 54.96 million $ 3.64 million
Dec 12, 3 PM $ 0.31
-0.92%
$ 54.81 million $ 3.65 million
Dec 12, 2 PM $ 0.313
+1.33%
$ 55.35 million $ 3.68 million
Dec 12, 1 PM $ 0.309
-1.31%
$ 54.6 million $ 3.74 million
Dec 12, 12 PM $ 0.313
+0.28%
$ 55.32 million $ 3.77 million
Dec 12, 11 AM $ 0.312
+0.28%
$ 55.17 million $ 3.82 million
Dec 12, 10 AM $ 0.311
-5.72%
$ 55.02 million $ 3.81 million
Dec 12, 9 AM $ 0.33
-0.46%
$ 58.33 million $ 3.78 million
Dec 12, 8 AM $ 0.331
+0.69%
$ 58.63 million $ 3.81 million
Dec 12, 7 AM $ 0.329
-0.52%
$ 58.21 million $ 3.87 million
Dec 12, 6 AM $ 0.331
-2.50%
$ 58.5 million $ 3.9 million
Dec 12, 5 AM $ 0.339
-0.06%
$ 60.02 million $ 3.86 million
Dec 12, 4 AM $ 0.34
-0.08%
$ 60.06 million $ 3.84 million
Dec 12, 3 AM $ 0.34
-0.53%
$ 60.11 million $ 3.84 million
Dec 12, 2 AM $ 0.342
-0.17%
$ 60.43 million $ 3.81 million
Dec 12, 1 AM $ 0.342
+0.69%
$ 60.53 million $ 3.81 million
Dec 12, 12 AM $ 0.34
+0.24%
$ 60.1 million $ 3.82 million
Dec 11, 11 PM $ 0.339
-0.31%
$ 59.99 million $ 3.81 million
Dec 11, 10 PM $ 0.34
-2.58%
$ 60.11 million $ 3.76 million
Dec 11, 9 PM $ 0.349
+0.10%
$ 61.74 million $ 3.69 million
Dec 11, 8 PM $ 0.349
+0.65%
$ 61.68 million $ 3.66 million
Dec 11, 7 PM $ 0.346
-0.13%
$ 61.27 million $ 3.62 million
Dec 11, 6 PM $ 0.347
+0.46%
$ 61.38 million $ 3.65 million
Dec 11, 5 PM $ 0.345
+0.54%
$ 61.07 million $ 3.72 million
Dec 11, 4 PM $ 0.343
-0.15%
$ 60.8 million $ 3.73 million
Dec 11, 3 PM $ 0.344
-0.59%
$ 60.83 million $ 3.73 million
Dec 11, 2 PM $ 0.346
-1.06%
$ 61.19 million $ 3.7 million
Dec 11, 1 PM $ 0.35
+0.20%
$ 61.85 million $ 3.65 million
Dec 11, 12 PM $ 0.349
+0.97%
$ 61.77 million $ 3.65 million
Dec 11, 11 AM $ 0.346
-0.14%
$ 61.14 million $ 3.73 million
Dec 11, 10 AM $ 0.346
-0.70%
$ 61.22 million $ 3.78 million
Dec 11, 9 AM $ 0.349
-0.16%
$ 61.66 million $ 3.73 million
Dec 11, 8 AM $ 0.349
-0.43%
$ 61.76 million $ 3.69 million
Dec 11, 7 AM $ 0.351
-1.50%
$ 62.02 million $ 3.63 million
Dec 11, 6 AM $ 0.356
+0.11%
$ 62.98 million $ 3.55 million
Dec 11, 5 AM $ 0.356
+0.38%
$ 62.9 million $ 3.53 million
Dec 11, 4 AM $ 0.354
+1.17%
$ 62.66 million $ 3.59 million
Dec 11, 3 AM $ 0.35
-0.50%
$ 61.93 million $ 3.58 million
Dec 11, 2 AM $ 0.352
-0.08%
$ 62.24 million $ 3.55 million
Dec 11, 1 AM $ 0.352
-0.82%
$ 62.29 million $ 3.53 million
Dec 11, 12 AM $ 0.355
-0.23%
$ 62.81 million $ 3.5 million