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 29, 2019 0.5446 0.5446 0.5010 0.5137 1,400 -0.05(-8.27%)
Nov 27, 2019 0.5600 0.5600 0.5600 0.5600 500 -0.01(-1.29%)
Nov 26, 2019 0.5400 0.5800 0.5400 0.5673 12,830 +0.07(+13.44%)
Nov 25, 2019 0.5459 0.5459 0.5001 0.5001 9,208 -0.03(-5.64%)
Nov 22, 2019 0.5000 0.5300 0.4910 0.5300 25,300 +0.04(+8.16%)
Nov 21, 2019 0.5100 0.5712 0.4900 0.4900 50,916 +0.00(+0.00%)
Nov 20, 2019 0.5000 0.5000 0.4900 0.4900 502 -0.01(-2.00%)
Nov 19, 2019 0.5000 0.5000 0.5000 0.5000 22 +0.00(+0.00%)
Nov 18, 2019 0.5238 0.5238 0.5000 0.5000 1,300 -0.02(-3.38%)
Nov 15, 2019 0.5284 0.5284 0.5175 0.5175 2,100 +0.01(+2.23%)
Nov 14, 2019 0.5062 0.5062 0.5062 0.5062 100 -0.00(-0.78%)
Nov 13, 2019 0.5101 0.5102 0.5100 0.5102 580 +0.00(+0.04%)
Nov 12, 2019 0.5100 0.5100 0.5100 0.5100 1 +0.00(+0.00%)
Nov 11, 2019 0.5101 0.5101 0.5100 0.5100 2,600 -0.01(-1.43%)
Nov 08, 2019 0.5174 0.5174 0.5174 0.5174 400 -0.00(-0.50%)
Nov 07, 2019 0.5200 0.5200 0.5200 0.5200 4,102 +0.03(+6.12%)
Nov 06, 2019 0.4900 0.4900 0.4900 0.4900 261 -0.03(-4.85%)
Nov 05, 2019 0.4900 0.5150 0.4900 0.5150 5,082 +0.01(+1.12%)
Nov 04, 2019 0.5200 0.5245 0.5045 0.5093 7,338 +0.01(+3.01%)
Nov 01, 2019 0.5102 0.5534 0.4944 0.4944 65,500 -0.01(-1.85%)
Oct 31, 2019 0.4999 0.7364 0.4900 0.5037 162,090 +0.01(+2.77%)
Oct 30, 2019 0.4900 0.4935 0.4900 0.4901 3,600 -0.01(-1.96%)
Oct 29, 2019 0.4949 0.5000 0.4949 0.4999 1,027 -0.00(-0.02%)
Oct 28, 2019 0.5176 0.5176 0.4951 0.5000 33,394 -0.04(-7.94%)
Oct 25, 2019 0.5500 0.5990 0.5431 0.5431 47,100 -0.03(-5.22%)
Oct 24, 2019 0.5500 0.5730 0.5500 0.5730 6,140 +0.03(+5.04%)
Oct 23, 2019 0.5500 0.5700 0.5455 0.5455 9,154 -0.02(-3.07%)
Oct 22, 2019 0.5500 0.5628 0.5500 0.5628 4,476 +0.01(+2.35%)
Oct 21, 2019 0.6640 0.6800 0.5120 0.5499 19,469 -0.10(-15.40%)
Oct 18, 2019 0.5999 0.7700 0.5999 0.6500 121,300 +0.08(+14.04%)
Oct 17, 2019 0.5400 0.6137 0.5300 0.5700 24,733 -0.02(-4.07%)
Oct 16, 2019 0.7400 0.7400 0.5561 0.5942 86,971 -0.08(-11.33%)
Oct 15, 2019 0.7000 0.9200 0.5000 0.6701 409,382 +0.01(+1.21%)
Oct 14, 2019 0.6348 0.6621 0.6131 0.6621 16,800 +0.06(+10.55%)
Oct 11, 2019 0.4990 0.6500 0.4800 0.5989 48,300 +0.06(+10.91%)
Oct 10, 2019 0.5400 0.5400 0.5400 0.5400 652 +0.00(+0.00%)
Oct 08, 2019 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Oct 03, 2019 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Oct 02, 2019 0.5300 0.5300 0.4800 0.5100 22,000 -0.00(-0.02%)
Oct 01, 2019 0.5310 0.5310 0.5101 0.5101 4,494 -0.02(-3.77%)
Sep 30, 2019 0.5301 0.5301 0.5301 0.5301 500 +0.02(+3.17%)
Sep 27, 2019 0.5100 0.5138 0.5100 0.5138 1,200 +0.01(+2.76%)
Sep 26, 2019 0.5000 0.5100 0.5000 0.5000 7,016 +0.01(+2.06%)
Sep 25, 2019 0.5325 0.5325 0.4899 0.4899 5,586 -0.04(-7.98%)
Sep 24, 2019 0.5350 0.5401 0.5323 0.5324 14,900 +0.00(+0.45%)
Sep 23, 2019 0.5700 0.5700 0.5300 0.5300 19,234 -0.03(-5.51%)
Sep 20, 2019 0.5500 0.5609 0.5500 0.5609 200 +0.01(+1.47%)
Sep 19, 2019 0.5500 0.5528 0.5500 0.5528 5,401 -0.01(-1.29%)
Sep 18, 2019 0.6400 0.6371 0.5500 0.5600 15,214 -0.02(-3.35%)
Sep 17, 2019 0.5939 0.6339 0.5619 0.5794 10,979 +0.04(+7.30%)
Sep 16, 2019 0.5800 0.5800 0.5400 0.5400 500 -0.04(-6.90%)
Sep 13, 2019 0.5200 0.7600 0.5200 0.5800 33,300 +0.07(+14.62%)
Sep 12, 2019 0.5057 0.5200 0.5057 0.5060 5,354 +0.05(+10.02%)
Sep 11, 2019 0.4599 0.4599 0.4599 0.4599 278 +0.00(+0.00%)
Sep 10, 2019 0.4779 0.4799 0.4599 0.4599 3,254 -0.04(-7.09%)
Sep 09, 2019 0.4900 0.4995 0.4900 0.4950 15,148 +0.01(+1.02%)
Sep 06, 2019 0.4900 0.4900 0.4900 0.4900 100 +0.03(+6.52%)
Sep 05, 2019 0.4189 0.4600 0.4189 0.4600 1,739 +0.05(+11.27%)
Sep 04, 2019 0.4100 0.4200 0.4100 0.4134 24,765 +0.02(+4.66%)
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.