TAKE Historical Data

TAKE Page 99
Download
Date Close Price change Market cap Trading volume
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
Oct 5, 7 AM $ 0.193
-0.32%
$ 28.32 million $ 1.81 million
Oct 5, 6 AM $ 0.194
-0.11%
$ 28.42 million $ 1.81 million
Oct 5, 5 AM $ 0.194
+0.08%
$ 28.44 million $ 1.82 million
Oct 5, 4 AM $ 0.194
+0.16%
$ 28.51 million $ 1.83 million
Oct 5, 3 AM $ 0.194
+0.91%
$ 28.38 million $ 1.84 million
Oct 5, 2 AM $ 0.192
+1.15%
$ 28.07 million $ 1.84 million
Oct 5, 1 AM $ 0.19
-0.53%
$ 27.81 million $ 1.8 million
Oct 5, 12 AM $ 0.191
+0.64%
$ 27.95 million $ 1.81 million
Oct 4, 11 PM $ 0.189
+0.28%
$ 27.78 million $ 1.81 million
Oct 4, 10 PM $ 0.189
-0.59%
$ 27.7 million $ 1.82 million
Oct 4, 9 PM $ 0.19
+0.66%
$ 27.86 million $ 1.82 million
Oct 4, 8 PM $ 0.189
-0.32%
$ 27.7 million $ 1.86 million
Oct 4, 7 PM $ 0.189
+0.31%
$ 27.74 million $ 1.86 million
Oct 4, 6 PM $ 0.189
-0.55%
$ 27.69 million $ 1.87 million
Oct 4, 5 PM $ 0.19
-0.10%
$ 27.81 million $ 1.88 million
Oct 4, 4 PM $ 0.19
+0.05%
$ 27.82 million $ 1.89 million
Oct 4, 3 PM $ 0.19
-0.50%
$ 27.86 million $ 1.89 million
Oct 4, 2 PM $ 0.191
+0.01%
$ 27.98 million $ 1.88 million
Oct 4, 1 PM $ 0.191
+0.53%
$ 27.99 million $ 1.89 million
Oct 4, 12 PM $ 0.19
-0.09%
$ 27.82 million $ 1.89 million
Oct 4, 11 AM $ 0.19
-0.13%
$ 27.87 million $ 1.92 million
Oct 4, 10 AM $ 0.19
-0.65%
$ 27.88 million $ 1.92 million
Oct 4, 9 AM $ 0.191
-0.35%
$ 28.07 million $ 1.92 million
Oct 4, 8 AM $ 0.192
-0.19%
$ 28.16 million $ 1.93 million
Oct 4, 7 AM $ 0.192
-1.10%
$ 28.19 million $ 1.96 million
Oct 4, 6 AM $ 0.195
-0.90%
$ 28.52 million $ 1.97 million
Oct 4, 5 AM $ 0.196
+0.52%
$ 28.77 million $ 1.97 million
Oct 4, 4 AM $ 0.195
+1.61%
$ 28.66 million $ 1.97 million
Oct 4, 3 AM $ 0.192
+0.60%
$ 28.19 million $ 1.95 million
Oct 4, 2 AM $ 0.191
-0.19%
$ 28 million $ 1.95 million
Oct 4, 1 AM $ 0.191
+0.11%
$ 28.07 million $ 1.98 million
Oct 4, 12 AM $ 0.191
-0.48%
$ 28.06 million $ 1.98 million
Oct 3, 11 PM $ 0.192
-0.05%
$ 28.18 million $ 1.99 million
Oct 3, 10 PM $ 0.192
+0.41%
$ 28.19 million $ 2 million
Oct 3, 9 PM $ 0.191
-1.03%
$ 28.08 million $ 2 million
Oct 3, 8 PM $ 0.193
-0.62%
$ 28.37 million $ 2 million
Oct 3, 7 PM $ 0.195
-0.22%
$ 28.52 million $ 1.99 million
Oct 3, 6 PM $ 0.195
+1.56%
$ 28.61 million $ 1.98 million
Oct 3, 5 PM $ 0.192
-0.11%
$ 28.2 million $ 1.97 million
Oct 3, 4 PM $ 0.192
+0.40%
$ 28.23 million $ 1.96 million
Oct 3, 3 PM $ 0.192
+0.92%
$ 28.07 million $ 1.95 million
Oct 3, 2 PM $ 0.19
+0.85%
$ 27.87 million $ 1.93 million
Oct 3, 1 PM $ 0.188
+0.93%
$ 27.57 million $ 1.93 million
Oct 3, 12 PM $ 0.187
-0.21%
$ 27.36 million $ 1.92 million
Oct 3, 11 AM $ 0.187
-0.14%
$ 27.39 million $ 1.9 million
Oct 3, 10 AM $ 0.187
-0.46%
$ 27.48 million $ 1.9 million
Oct 3, 9 AM $ 0.188
+0.12%
$ 27.6 million $ 1.89 million
Oct 3, 8 AM $ 0.188
+1.55%
$ 27.52 million $ 1.89 million