TAKE Historical Data

TAKE Page 96
Download
Date Close Price change Market cap Trading volume
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
Oct 11, 2 PM $ 0.24
-1.45%
$ 35.25 million $ 3.35 million
Oct 11, 1 PM $ 0.244
+1.63%
$ 35.78 million $ 3.37 million
Oct 11, 12 PM $ 0.24
+0.40%
$ 35.18 million $ 3.36 million
Oct 11, 11 AM $ 0.239
-1.33%
$ 35.04 million $ 3.42 million
Oct 11, 10 AM $ 0.242
+0.52%
$ 35.52 million $ 3.36 million
Oct 11, 9 AM $ 0.241
+2.59%
$ 35.31 million $ 3.41 million
Oct 11, 8 AM $ 0.235
+0.95%
$ 34.44 million $ 3.46 million
Oct 11, 7 AM $ 0.233
+2.02%
$ 34.1 million $ 3.7 million
Oct 11, 6 AM $ 0.228
+0.95%
$ 33.49 million $ 3.75 million
Oct 11, 5 AM $ 0.226
-0.69%
$ 33.12 million $ 3.77 million
Oct 11, 4 AM $ 0.228
+0.78%
$ 33.37 million $ 3.8 million
Oct 11, 3 AM $ 0.226
-1.75%
$ 33.08 million $ 3.83 million
Oct 11, 2 AM $ 0.23
+5.85%
$ 33.66 million $ 3.88 million
Oct 11, 1 AM $ 0.217
-4.20%
$ 31.86 million $ 3.96 million
Oct 11, 12 AM $ 0.227
+1.36%
$ 33.22 million $ 3.96 million
Oct 10, 11 PM $ 0.224
-1.37%
$ 32.73 million $ 3.94 million
Oct 10, 10 PM $ 0.227
+0.16%
$ 33.23 million $ 3.92 million
Oct 10, 9 PM $ 0.226
-2.84%
$ 33.22 million $ 3.82 million
Oct 10, 8 PM $ 0.233
-2.13%
$ 34.19 million $ 3.19 million
Oct 10, 7 PM $ 0.238
-1.40%
$ 35 million $ 3.18 million
Oct 10, 6 PM $ 0.241
+2.48%
$ 35.43 million $ 3.2 million
Oct 10, 5 PM $ 0.235
-2.24%
$ 34.5 million $ 3.19 million
Oct 10, 4 PM $ 0.241
-2.01%
$ 35.33 million $ 3.17 million
Oct 10, 3 PM $ 0.246
+0.10%
$ 36.19 million $ 3.21 million
Oct 10, 2 PM $ 0.246
-1.08%
$ 36.04 million $ 3.21 million
Oct 10, 1 PM $ 0.248
-2.43%
$ 36.41 million $ 3.27 million
Oct 10, 12 PM $ 0.254
-0.32%
$ 37.39 million $ 3.66 million
Oct 10, 11 AM $ 0.255
-1.05%
$ 37.46 million $ 3.63 million
Oct 10, 10 AM $ 0.258
-4.20%
$ 37.85 million $ 3.72 million
Oct 10, 9 AM $ 0.269
-4.24%
$ 39.5 million $ 3.72 million
Oct 10, 8 AM $ 0.281
+3.85%
$ 41.43 million $ 3.79 million
Oct 10, 7 AM $ 0.271
+1.08%
$ 39.82 million $ 3.88 million
Oct 10, 6 AM $ 0.268
+3.15%
$ 39.36 million $ 4.44 million
Oct 10, 5 AM $ 0.26
+1.25%
$ 38.1 million $ 4.71 million
Oct 10, 4 AM $ 0.257
+1.49%
$ 37.62 million $ 4.93 million
Oct 10, 3 AM $ 0.253
+3.12%
$ 37.06 million $ 5.12 million
Oct 10, 2 AM $ 0.245
-6.09%
$ 35.96 million $ 5.79 million
Oct 10, 1 AM $ 0.261
-0.47%
$ 38.24 million $ 6.04 million
Oct 10, 12 AM $ 0.262
-1.21%
$ 38.45 million $ 6.14 million
Oct 9, 11 PM $ 0.265
-0.84%
$ 38.97 million $ 6.23 million
Oct 9, 10 PM $ 0.268
+0.60%
$ 39.26 million $ 6.27 million
Oct 9, 9 PM $ 0.266
+0.33%
$ 39.02 million $ 6.29 million
Oct 9, 8 PM $ 0.265
-0.60%
$ 38.9 million $ 6.32 million
Oct 9, 7 PM $ 0.267
-1.33%
$ 39.13 million $ 6.39 million
Oct 9, 6 PM $ 0.27
-2.66%
$ 39.66 million $ 6.56 million
Oct 9, 5 PM $ 0.278
-0.10%
$ 40.73 million $ 6.85 million
Oct 9, 4 PM $ 0.278
-3.00%
$ 40.8 million $ 7.21 million
Oct 9, 3 PM $ 0.286
-1.66%
$ 42.03 million $ 7.58 million