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 (%)
Jul 31, 2017 3.420 3.420 3.403 3.403 210 -0.44(-11.37%)
Jul 27, 2017 3.840 3.840 3.840 0 -0.06(-1.54%)
Jul 26, 2017 3.900 3.900 3.900 3.900 400 -0.08(-2.01%)
Jul 25, 2017 3.740 3.980 3.503 3.980 7,130 +0.25(+6.70%)
Jul 24, 2017 3.500 3.730 3.500 3.730 600 +0.23(+6.57%)
Jul 20, 2017 3.500 3.500 3.500 0 -0.27(-7.21%)
Jul 19, 2017 3.772 3.772 3.772 3.772 551 -0.06(-1.61%)
Jul 18, 2017 3.850 3.850 3.834 3.834 3,050 -0.07(-1.68%)
Jul 17, 2017 3.900 3.900 3.897 3.899 450 +0.10(+2.61%)
Jul 14, 2017 3.800 3.800 3.780 3.800 650 +0.11(+2.98%)
Jul 13, 2017 4.200 4.220 3.510 3.690 18,423 -0.48(-11.40%)
Jul 12, 2017 4.150 4.230 4.100 4.165 5,225 -0.63(-13.23%)
Jul 11, 2017 4.830 4.830 4.750 4.800 9,040 +0.01(+0.31%)
Jul 10, 2017 4.760 4.785 4.760 4.785 900 +0.19(+4.03%)
Jul 07, 2017 4.410 4.600 4.350 4.600 2,139 -0.04(-0.76%)
Jul 06, 2017 4.760 4.767 4.520 4.635 2,550 -0.09(-2.01%)
Jul 05, 2017 5.435 5.435 4.640 4.730 5,650 -0.50(-9.56%)
Jul 03, 2017 5.230 5.230 5.230 5.230 239 +0.01(+0.22%)
Jun 30, 2017 5.225 5.225 5.150 5.218 1,300 -0.08(-1.44%)
Jun 29, 2017 5.295 5.295 5.295 5.295 100 +0.09(+1.77%)
Jun 28, 2017 5.203 5.203 5.203 5.203 166 +0.15(+3.03%)
Jun 27, 2017 5.200 5.200 5.050 5.050 1,400 -0.14(-2.70%)
Jun 26, 2017 5.300 5.300 5.050 5.190 400 +0.06(+1.18%)
Jun 23, 2017 5.243 5.243 4.640 5.130 3,235 -0.15(-2.87%)
Jun 22, 2017 5.090 5.285 5.090 5.281 900 +0.02(+0.40%)
Jun 21, 2017 5.300 5.300 5.070 5.260 500 +0.00(+0.00%)
Jun 20, 2017 5.530 5.600 5.260 5.260 2,700 -0.26(-4.76%)
Jun 19, 2017 5.550 5.550 5.250 5.523 976 -0.16(-2.79%)
Jun 16, 2017 5.650 5.681 5.500 5.681 2,475 -0.00(-0.01%)
Jun 15, 2017 5.690 5.700 5.660 5.682 2,591 -0.01(-0.14%)
Jun 14, 2017 5.800 5.800 5.500 5.690 11,375 -0.24(-4.10%)
Jun 13, 2017 6.035 6.035 5.933 5.933 2,000 -0.07(-1.12%)
Jun 12, 2017 6.000 6.080 5.956 6.000 2,000 -0.08(-1.32%)
Jun 09, 2017 6.390 6.390 6.000 6.080 915 +0.08(+1.33%)
Jun 08, 2017 6.090 6.090 6.000 6.000 300 -0.10(-1.64%)
Jun 07, 2017 5.700 6.198 5.700 6.100 1,800 +0.44(+7.77%)
Jun 06, 2017 6.294 6.294 5.660 5.660 2,162 -0.64(-10.16%)
Jun 05, 2017 6.300 6.420 6.290 6.300 1,400 +0.10(+1.61%)
Jun 02, 2017 6.280 6.280 6.200 6.200 790 -0.07(-1.12%)
Jun 01, 2017 6.550 6.550 6.000 6.270 2,115 -0.28(-4.27%)
May 31, 2017 6.690 6.700 6.550 6.550 924 -0.14(-2.15%)
May 30, 2017 6.880 6.880 6.590 6.694 6,150 -0.20(-2.85%)
May 26, 2017 6.890 6.890 6.730 6.890 768 +0.00(+0.05%)
May 25, 2017 6.887 6.887 6.887 6.887 1,011 -0.08(-1.20%)
May 24, 2017 6.990 6.990 6.970 6.970 447 -0.01(-0.14%)
May 23, 2017 7.010 7.010 6.980 6.980 447 +0.00(+0.00%)
May 22, 2017 6.980 6.990 6.980 6.980 400 -0.07(-0.99%)
May 19, 2017 7.233 7.233 7.000 7.050 26,300 +0.09(+1.29%)
May 18, 2017 6.940 7.050 6.890 6.960 6,749 +0.09(+1.34%)
May 17, 2017 7.093 7.093 6.600 6.868 730 -0.23(-3.17%)
May 16, 2017 7.300 7.300 7.093 7.093 2,200 -0.45(-5.96%)
May 15, 2017 7.530 7.550 7.530 7.543 696 +0.35(+4.90%)
May 12, 2017 7.270 7.287 7.070 7.190 5,500 -0.25(-3.36%)
May 11, 2017 7.250 7.460 7.250 7.440 3,990 -0.21(-2.75%)
May 10, 2017 7.500 7.990 7.270 7.650 3,875 -0.20(-2.55%)
May 09, 2017 8.000 8.000 7.800 7.850 4,100 -0.05(-0.63%)
May 08, 2017 8.050 8.090 7.900 7.900 5,800 -0.14(-1.76%)
May 05, 2017 8.045 8.050 8.036 8.042 1,000 +0.01(+0.15%)
May 04, 2017 8.040 8.050 8.025 8.030 3,900 +0.01(+0.08%)
May 03, 2017 8.050 8.050 8.024 8.024 1,050 +0.04(+0.55%)
May 02, 2017 8.050 8.050 7.868 7.980 8,051 +0.01(+0.10%)
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.