TAKE Historical Data

TAKE Page 99
Download
Date Close Price change Market cap Trading volume
Dec 4, 11 PM $ 0.311
+0.54%
$ 55.06 million $ 3.04 million
Dec 4, 10 PM $ 0.309
-0.40%
$ 54.66 million $ 3.04 million
Dec 4, 9 PM $ 0.31
-0.60%
$ 54.88 million $ 3.07 million
Dec 4, 8 PM $ 0.312
+1.14%
$ 55.22 million $ 3.05 million
Dec 4, 7 PM $ 0.309
+0.84%
$ 54.61 million $ 3.01 million
Dec 4, 6 PM $ 0.306
-0.15%
$ 54.15 million $ 2.98 million
Dec 4, 5 PM $ 0.307
-0.17%
$ 54.25 million $ 2.96 million
Dec 4, 4 PM $ 0.307
+0.21%
$ 54.34 million $ 2.93 million
Dec 4, 3 PM $ 0.307
+2.52%
$ 54.22 million $ 2.91 million
Dec 4, 2 PM $ 0.299
+0.11%
$ 52.89 million $ 2.82 million
Dec 4, 1 PM $ 0.299
+0.53%
$ 52.81 million $ 2.84 million
Dec 4, 12 PM $ 0.297
-0.41%
$ 52.55 million $ 2.82 million
Dec 4, 11 AM $ 0.298
+0.25%
$ 52.77 million $ 2.8 million
Dec 4, 10 AM $ 0.298
+1.98%
$ 52.64 million $ 2.78 million
Dec 4, 9 AM $ 0.292
-0.52%
$ 51.61 million $ 2.76 million
Dec 4, 8 AM $ 0.293
-0.30%
$ 51.89 million $ 2.75 million
Dec 4, 7 AM $ 0.294
-0.20%
$ 52.04 million $ 2.73 million
Dec 4, 6 AM $ 0.295
-0.11%
$ 52.15 million $ 2.74 million
Dec 4, 5 AM $ 0.295
-0.05%
$ 52.16 million $ 2.74 million
Dec 4, 4 AM $ 0.295
-1.00%
$ 52.22 million $ 2.76 million
Dec 4, 3 AM $ 0.298
-0.63%
$ 52.76 million $ 2.75 million
Dec 4, 2 AM $ 0.3
-0.20%
$ 53.09 million $ 2.73 million
Dec 4, 1 AM $ 0.301
-0.20%
$ 53.2 million $ 2.71 million
Dec 4, 12 AM $ 0.301
+0.38%
$ 53.37 million $ 2.71 million
Dec 3, 11 PM $ 0.3
+0.07%
$ 53.16 million $ 2.68 million
Dec 3, 10 PM $ 0.3
+0.80%
$ 53.07 million $ 2.66 million
Dec 3, 9 PM $ 0.298
+0.30%
$ 52.58 million $ 2.61 million
Dec 3, 8 PM $ 0.297
-0.20%
$ 52.49 million $ 2.61 million
Dec 3, 7 PM $ 0.297
+0.13%
$ 52.64 million $ 2.89 million
Dec 3, 6 PM $ 0.297
-0.79%
$ 52.49 million $ 2.89 million
Dec 3, 5 PM $ 0.299
+0.51%
$ 52.93 million $ 2.91 million
Dec 3, 4 PM $ 0.298
-0.13%
$ 52.73 million $ 2.91 million
Dec 3, 3 PM $ 0.298
-0.41%
$ 52.76 million $ 2.92 million
Dec 3, 2 PM $ 0.3
+0.26%
$ 52.94 million $ 2.95 million
Dec 3, 1 PM $ 0.299
-0.38%
$ 52.81 million $ 2.99 million
Dec 3, 12 PM $ 0.3
-0.28%
$ 53 million $ 3.41 million
Dec 3, 11 AM $ 0.301
+0.37%
$ 53.3 million $ 3.57 million
Dec 3, 10 AM $ 0.3
+0.24%
$ 52.99 million $ 3.59 million
Dec 3, 9 AM $ 0.299
+0.42%
$ 52.93 million $ 3.6 million
Dec 3, 8 AM $ 0.298
+0.63%
$ 52.63 million $ 3.64 million
Dec 3, 7 AM $ 0.296
-0.71%
$ 52.31 million $ 3.67 million
Dec 3, 6 AM $ 0.298
-0.90%
$ 52.68 million $ 3.65 million
Dec 3, 5 AM $ 0.301
+0.46%
$ 53.14 million $ 3.67 million
Dec 3, 4 AM $ 0.299
+0.37%
$ 52.92 million $ 3.7 million
Dec 3, 3 AM $ 0.298
+0.03%
$ 52.75 million $ 3.77 million
Dec 3, 2 AM $ 0.298
+1.08%
$ 52.7 million $ 3.88 million
Dec 3, 1 AM $ 0.295
-0.24%
$ 52.13 million $ 4.01 million
Dec 3, 12 AM $ 0.295
+1.14%
$ 52.25 million $ 3.94 million
Dec 2, 11 PM $ 0.292
-0.18%
$ 51.66 million $ 3.94 million
Dec 2, 10 PM $ 0.293
-0.03%
$ 51.75 million $ 3.93 million