Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Takung Art Ltd (NY: TKAT )

0.1997 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.741 3.000 2.700 2.966 2,715 -0.02(-0.67%)
Nov 28, 2017 2.986 2.986 2.986 30 +0.17(+5.90%)
Nov 27, 2017 2.709 2.820 2.700 2.820 1,957 +0.06(+2.17%)
Nov 24, 2017 2.800 2.810 2.730 2.760 4,969 -0.15(-5.19%)
Nov 22, 2017 2.899 2.920 2.899 2.911 2,420 -0.11(-3.65%)
Nov 21, 2017 2.910 3.022 2.900 3.022 1,857 -0.03(-0.93%)
Nov 20, 2017 3.200 3.215 3.050 3.050 10,601 -0.23(-6.87%)
Nov 17, 2017 3.299 3.300 3.183 3.275 5,751 -0.02(-0.75%)
Nov 16, 2017 2.730 3.500 2.730 3.300 12,940 +0.29(+9.55%)
Nov 15, 2017 4.000 4.000 3.012 3.012 11,517 -0.79(-20.73%)
Nov 14, 2017 4.000 4.100 3.790 3.800 10,389 -0.27(-6.63%)
Nov 13, 2017 4.050 4.200 4.000 4.070 9,611 +0.07(+1.75%)
Nov 09, 2017 4.000 4.000 4.000 75 +0.00(+0.00%)
Nov 08, 2017 4.080 4.220 4.000 4.000 5,855 -0.07(-1.83%)
Nov 07, 2017 4.170 4.253 3.890 4.074 9,103 -0.10(-2.31%)
Nov 06, 2017 4.490 5.050 4.095 4.171 15,256 +0.17(+4.27%)
Nov 03, 2017 3.490 4.499 3.490 4.000 24,445 +0.51(+14.62%)
Nov 02, 2017 3.490 3.510 3.490 3.490 530 -0.02(-0.48%)
Nov 01, 2017 3.200 3.507 3.200 3.507 3,800 +0.53(+17.68%)
Oct 31, 2017 3.250 3.250 2.980 2.980 530 -0.22(-6.88%)
Oct 30, 2017 3.200 3.200 3.200 3.200 658 -0.22(-6.44%)
Oct 25, 2017 3.420 3.420 3.420 10 -0.01(-0.29%)
Oct 24, 2017 3.430 3.430 3.430 3.430 2,000 +0.23(+7.18%)
Oct 23, 2017 3.526 3.526 3.200 3.200 6,810 -0.23(-6.71%)
Oct 20, 2017 3.350 3.430 3.350 3.430 1,250 +0.06(+1.78%)
Oct 18, 2017 3.370 3.370 3.370 5 -0.30(-8.21%)
Oct 17, 2017 3.696 3.850 3.671 3.671 7,592 +0.11(+3.13%)
Oct 16, 2017 3.500 3.624 3.500 3.560 5,951 +0.29(+8.99%)
Oct 13, 2017 3.240 3.280 3.240 3.266 2,777 +0.10(+3.31%)
Oct 12, 2017 2.950 3.500 2.950 3.162 1,025 +0.11(+3.66%)
Oct 11, 2017 3.050 3.055 3.050 3.050 2,854 +0.01(+0.33%)
Oct 10, 2017 3.000 3.050 3.000 3.040 775 -0.06(-1.94%)
Oct 09, 2017 2.759 3.100 2.750 3.100 6,284 +0.44(+16.54%)
Oct 06, 2017 2.455 2.900 2.455 2.660 5,800 +0.21(+8.57%)
Oct 05, 2017 2.450 2.450 2.450 2.450 102 +0.05(+2.08%)
Oct 04, 2017 2.412 2.424 2.400 2.400 650 +0.10(+4.35%)
Oct 03, 2017 2.300 2.300 2.300 2.300 212 +0.00(+0.00%)
Oct 02, 2017 2.580 2.580 2.300 2.300 2,721 +0.00(+0.00%)
Sep 29, 2017 2.550 2.630 2.150 2.300 4,720 -0.33(-12.66%)
Sep 25, 2017 2.633 50 -0.07(-2.47%)
Sep 22, 2017 2.750 3.082 2.700 2.700 697 +0.20(+8.00%)
Sep 21, 2017 2.500 2.500 2.500 2.500 301 -0.05(-1.96%)
Sep 20, 2017 2.550 2.550 2.550 2.550 6,622 -0.21(-7.61%)
Sep 19, 2017 2.750 2.760 2.690 2.760 2,100 +0.02(+0.73%)
Sep 18, 2017 2.800 2.800 2.700 2.740 3,611 -0.06(-2.14%)
Sep 15, 2017 3.081 3.081 2.800 2.800 3,289 -0.20(-6.67%)
Sep 14, 2017 3.000 3.000 3.000 3.000 601 +0.00(+0.00%)
Sep 13, 2017 3.000 3.000 3.000 3.000 353 +0.00(+0.00%)
Sep 12, 2017 3.007 3.007 3.007 3.000 733 -0.01(-0.33%)
Sep 11, 2017 3.020 3.020 3.010 3.010 239 -0.04(-1.31%)
Sep 08, 2017 3.290 3.290 3.000 3.050 1,941 +0.00(+0.00%)
Sep 07, 2017 3.050 3.050 3.000 3.050 1,010 -0.02(-0.65%)
Sep 06, 2017 3.000 3.070 3.000 3.070 1,020 +0.02(+0.59%)
Sep 05, 2017 3.000 3.290 3.000 3.052 3,083 +0.05(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.