TAKE Historical Data

TAKE Page 98
Download
Date Close Price change Market cap Trading volume
Oct 7, 2 PM $ 0.215
-2.09%
$ 31.64 million $ 3.89 million
Oct 7, 1 PM $ 0.22
-0.20%
$ 32.23 million $ 3.86 million
Oct 7, 12 PM $ 0.22
+1.25%
$ 32.28 million $ 3.87 million
Oct 7, 11 AM $ 0.217
-0.94%
$ 31.89 million $ 3.84 million
Oct 7, 10 AM $ 0.22
+1.50%
$ 32.19 million $ 3.88 million
Oct 7, 9 AM $ 0.216
-5.95%
$ 31.73 million $ 3.89 million
Oct 7, 8 AM $ 0.231
+3.52%
$ 33.78 million $ 2.91 million
Oct 7, 7 AM $ 0.223
+1.24%
$ 32.67 million $ 2.86 million
Oct 7, 6 AM $ 0.22
+1.68%
$ 32.26 million $ 2.91 million
Oct 7, 5 AM $ 0.216
+3.14%
$ 31.73 million $ 2.92 million
Oct 7, 4 AM $ 0.21
+1.19%
$ 30.75 million $ 2.98 million
Oct 7, 3 AM $ 0.207
-0.45%
$ 30.39 million $ 2.98 million
Oct 7, 2 AM $ 0.208
-3.39%
$ 30.52 million $ 3.26 million
Oct 7, 1 AM $ 0.215
+0.23%
$ 31.59 million $ 3.33 million
Oct 7, 12 AM $ 0.215
+1.44%
$ 31.52 million $ 3.39 million
Oct 6, 11 PM $ 0.212
-2.34%
$ 31.09 million $ 3.41 million
Oct 6, 10 PM $ 0.217
-0.25%
$ 31.83 million $ 3.09 million
Oct 6, 9 PM $ 0.218
+0.44%
$ 31.91 million $ 3.13 million
Oct 6, 8 PM $ 0.217
+0.64%
$ 31.77 million $ 3.15 million
Oct 6, 7 PM $ 0.215
+0.71%
$ 31.57 million $ 3.19 million
Oct 6, 6 PM $ 0.214
-4.02%
$ 31.34 million $ 3.42 million
Oct 6, 5 PM $ 0.223
+7.29%
$ 32.66 million $ 4.22 million
Oct 6, 4 PM $ 0.208
+3.93%
$ 30.44 million $ 4.84 million
Oct 6, 3 PM $ 0.2
-0.64%
$ 29.29 million $ 5.34 million
Oct 6, 2 PM $ 0.201
-0.72%
$ 29.47 million $ 5.65 million
Oct 6, 1 PM $ 0.202
+0.16%
$ 29.69 million $ 5.7 million
Oct 6, 12 PM $ 0.202
+1.66%
$ 29.64 million $ 5.81 million
Oct 6, 11 AM $ 0.199
+0.92%
$ 29.16 million $ 5.87 million
Oct 6, 10 AM $ 0.197
-2.01%
$ 28.9 million $ 5.87 million
Oct 6, 9 AM $ 0.201
+1.04%
$ 29.51 million $ 6.02 million
Oct 6, 8 AM $ 0.199
-1.09%
$ 29.18 million $ 6.12 million
Oct 6, 7 AM $ 0.201
+0.22%
$ 29.47 million $ 6.09 million
Oct 6, 6 AM $ 0.201
+1.12%
$ 29.42 million $ 6.04 million
Oct 6, 5 AM $ 0.197
-0.37%
$ 28.95 million $ 5.97 million
Oct 6, 4 AM $ 0.198
-1.05%
$ 28.99 million $ 5.89 million
Oct 6, 3 AM $ 0.2
-4.33%
$ 29.32 million $ 5.85 million
Oct 6, 2 AM $ 0.209
-5.74%
$ 30.66 million $ 5.49 million
Oct 6, 1 AM $ 0.222
+4.12%
$ 32.72 million $ 5.36 million
Oct 6, 12 AM $ 0.213
-1.42%
$ 31.18 million $ 5.28 million
Oct 5, 6 PM $ 0.301
+0.00%
$ 44.61 million $ 556,085
Oct 5, 5 PM $ 0.304
+12.86%
$ 44.61 million $ 3.36 million
Oct 5, 4 PM $ 0.27
+7.25%
$ 39.67 million $ 3.25 million
Oct 5, 3 PM $ 0.251
+17.46%
$ 36.82 million $ 2.73 million
Oct 5, 2 PM $ 0.214
-0.16%
$ 31.34 million $ 2.43 million
Oct 5, 1 PM $ 0.214
+3.22%
$ 31.58 million $ 2.37 million
Oct 5, 12 PM $ 0.207
+3.09%
$ 30.44 million $ 2.23 million
Oct 5, 11 AM $ 0.201
-1.15%
$ 29.62 million $ 2.2 million
Oct 5, 10 AM $ 0.203
-3.87%
$ 29.7 million $ 2.13 million
Oct 5, 9 AM $ 0.212
+9.81%
$ 30.76 million $ 1.94 million
Oct 5, 8 AM $ 0.193
-0.31%
$ 28.28 million $ 1.8 million