TAKE Historical Data

TAKE Page 95
Download
Date Close Price change Market cap Trading volume
Oct 13, 4 PM $ 0.3
+0.21%
$ 44.01 million $ 2.58 million
Oct 13, 3 PM $ 0.299
+1.10%
$ 43.9 million $ 2.59 million
Oct 13, 2 PM $ 0.296
-2.62%
$ 43.43 million $ 2.65 million
Oct 13, 1 PM $ 0.304
+0.63%
$ 44.59 million $ 2.66 million
Oct 13, 12 PM $ 0.302
-5.05%
$ 44.4 million $ 2.66 million
Oct 13, 11 AM $ 0.318
+1.97%
$ 46.7 million $ 2.67 million
Oct 13, 10 AM $ 0.312
+1.13%
$ 45.77 million $ 2.68 million
Oct 13, 9 AM $ 0.309
-0.79%
$ 45.28 million $ 2.71 million
Oct 13, 8 AM $ 0.311
-1.50%
$ 45.66 million $ 2.66 million
Oct 13, 7 AM $ 0.316
+1.28%
$ 46.32 million $ 2.64 million
Oct 13, 6 AM $ 0.312
+3.15%
$ 45.71 million $ 2.63 million
Oct 13, 5 AM $ 0.302
+1.70%
$ 44.3 million $ 2.57 million
Oct 13, 4 AM $ 0.297
+5.63%
$ 43.48 million $ 2.54 million
Oct 13, 3 AM $ 0.281
+0.53%
$ 41.25 million $ 2.48 million
Oct 13, 2 AM $ 0.28
-0.11%
$ 41.03 million $ 2.49 million
Oct 13, 1 AM $ 0.28
-1.46%
$ 41.07 million $ 2.48 million
Oct 13, 12 AM $ 0.284
+1.03%
$ 41.72 million $ 2.46 million
Oct 12, 11 PM $ 0.281
-1.15%
$ 41.25 million $ 2.47 million
Oct 12, 10 PM $ 0.285
+0.27%
$ 41.74 million $ 2.46 million
Oct 12, 9 PM $ 0.284
+0.92%
$ 41.63 million $ 2.46 million
Oct 12, 8 PM $ 0.281
-0.67%
$ 41.3 million $ 2.47 million
Oct 12, 7 PM $ 0.283
-1.26%
$ 41.55 million $ 2.47 million
Oct 12, 6 PM $ 0.287
+1.48%
$ 41.99 million $ 2.46 million
Oct 12, 5 PM $ 0.283
+0.72%
$ 41.43 million $ 2.48 million
Oct 12, 4 PM $ 0.28
+0.80%
$ 41.12 million $ 2.5 million
Oct 12, 3 PM $ 0.278
-0.73%
$ 40.84 million $ 2.52 million
Oct 12, 2 PM $ 0.281
+2.87%
$ 41.22 million $ 2.5 million
Oct 12, 1 PM $ 0.273
+2.55%
$ 39.95 million $ 2.48 million
Oct 12, 12 PM $ 0.266
+5.55%
$ 38.9 million $ 2.48 million
Oct 12, 11 AM $ 0.252
-0.31%
$ 37 million $ 2.46 million
Oct 12, 10 AM $ 0.253
-0.23%
$ 37.17 million $ 2.5 million
Oct 12, 9 AM $ 0.254
+3.14%
$ 36.84 million $ 2.53 million
Oct 12, 8 AM $ 0.246
-2.22%
$ 36.07 million $ 2.51 million
Oct 12, 7 AM $ 0.252
+0.96%
$ 36.89 million $ 2.51 million
Oct 12, 6 AM $ 0.249
+0.47%
$ 36.52 million $ 2.48 million
Oct 12, 5 AM $ 0.248
+0.47%
$ 36.42 million $ 2.51 million
Oct 12, 4 AM $ 0.247
-0.56%
$ 36.19 million $ 2.51 million
Oct 12, 3 AM $ 0.248
+2.19%
$ 36.41 million $ 2.51 million
Oct 12, 2 AM $ 0.243
+0.56%
$ 35.6 million $ 2.5 million
Oct 12, 1 AM $ 0.241
-1.13%
$ 35.41 million $ 2.53 million
Oct 12, 12 AM $ 0.244
-0.95%
$ 35.8 million $ 2.54 million
Oct 11, 11 PM $ 0.247
-0.44%
$ 36.16 million $ 2.58 million
Oct 11, 10 PM $ 0.248
+3.36%
$ 36.29 million $ 2.61 million
Oct 11, 9 PM $ 0.24
+3.64%
$ 35.13 million $ 2.73 million
Oct 11, 8 PM $ 0.231
-0.32%
$ 33.87 million $ 3.36 million
Oct 11, 7 PM $ 0.232
-3.02%
$ 33.98 million $ 3.37 million
Oct 11, 6 PM $ 0.239
-3.10%
$ 35.04 million $ 3.37 million
Oct 11, 5 PM $ 0.247
-0.74%
$ 36.16 million $ 3.36 million
Oct 11, 4 PM $ 0.248
+0.67%
$ 36.43 million $ 3.37 million
Oct 11, 3 PM $ 0.247
+2.67%
$ 36.21 million $ 3.34 million