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, 2020 1.000 1.005 0.8404 0.8404 31,500 -0.07(-7.65%)
Jul 30, 2020 1.000 1.000 0.9100 0.9100 13,069 -0.01(-0.74%)
Jul 29, 2020 1.100 1.100 0.8700 0.9168 124,912 +0.09(+10.46%)
Jul 28, 2020 1.050 1.070 0.8300 0.8300 46,395 -0.20(-19.42%)
Jul 27, 2020 1.000 1.045 1.000 1.030 15,711 +0.08(+8.42%)
Jul 24, 2020 1.000 1.000 0.9000 0.9500 1,900 -0.02(-1.55%)
Jul 23, 2020 1.050 1.140 0.9500 0.9650 32,931 -0.04(-3.50%)
Jul 22, 2020 1.019 1.019 1.000 1.000 1,639 +0.00(+0.00%)
Jul 21, 2020 1.000 1.040 0.8900 1.000 7,907 -0.00(-0.01%)
Jul 20, 2020 1.100 1.100 1.000 1.000 3,945 -0.03(-2.90%)
Jul 17, 2020 1.050 1.050 1.030 1.030 1,000 +0.01(+0.98%)
Jul 16, 2020 1.080 1.080 1.020 1.020 3,037 -0.06(-5.56%)
Jul 15, 2020 1.100 1.159 1.070 1.080 12,499 +0.02(+1.89%)
Jul 14, 2020 1.010 1.060 1.000 1.060 3,736 +0.01(+0.95%)
Jul 13, 2020 1.000 1.060 1.000 1.050 10,522 -0.04(-3.67%)
Jul 10, 2020 1.110 1.290 1.050 1.090 36,200 -0.05(-4.69%)
Jul 09, 2020 1.310 1.550 1.060 1.144 199,533 -0.02(-1.84%)
Jul 08, 2020 1.069 1.310 1.010 1.165 51,397 +0.17(+16.50%)
Jul 07, 2020 1.000 1.000 1.000 1.000 1,653 -0.01(-0.99%)
Jul 06, 2020 1.010 1.010 1.010 1.010 61 +0.00(+0.00%)
Jul 02, 2020 1.010 1.010 1.000 1.010 700 +0.00(+0.00%)
Jul 01, 2020 1.010 1.010 1.010 1.010 2,152 -0.03(-2.88%)
Jun 30, 2020 1.100 1.100 1.040 1.040 1,155 -0.03(-2.81%)
Jun 29, 2020 1.260 1.260 1.070 1.070 3,651 -0.19(-15.08%)
Jun 26, 2020 1.260 1.310 1.260 1.260 9,000 -0.02(-1.56%)
Jun 25, 2020 1.280 1.281 1.260 1.280 4,187 +0.02(+1.60%)
Jun 24, 2020 1.300 1.300 1.260 1.260 1,500 -0.04(-3.08%)
Jun 23, 2020 1.330 1.360 1.300 1.300 10,327 -0.04(-2.98%)
Jun 22, 2020 1.280 1.360 1.250 1.340 1,702 +0.06(+4.69%)
Jun 19, 2020 1.320 1.360 1.280 1.280 3,700 -0.00(-0.01%)
Jun 18, 2020 1.290 1.290 1.280 1.280 1,815 -0.02(-1.91%)
Jun 17, 2020 1.320 1.350 1.300 1.305 5,522 -0.02(-1.14%)
Jun 16, 2020 1.330 1.400 1.320 1.320 3,866 +0.01(+1.04%)
Jun 15, 2020 1.400 1.400 1.300 1.306 2,583 -0.19(-12.61%)
Jun 12, 2020 1.510 1.510 1.440 1.495 1,100 -0.01(-0.88%)
Jun 11, 2020 1.640 1.676 1.508 1.508 4,711 -0.10(-6.32%)
Jun 10, 2020 1.390 1.850 1.364 1.610 52,661 +0.26(+18.82%)
Jun 09, 2020 1.310 1.355 1.310 1.355 304 -0.04(-3.21%)
Jun 08, 2020 1.450 1.480 1.400 1.400 618 -0.05(-3.45%)
Jun 05, 2020 1.460 1.460 1.450 1.450 700 +0.01(+0.69%)
Jun 04, 2020 1.401 1.440 1.401 1.440 657 +0.05(+3.60%)
Jun 03, 2020 1.400 1.480 1.390 1.390 4,435 +0.01(+0.59%)
Jun 02, 2020 1.390 1.390 1.382 1.382 1,500 -0.01(-0.95%)
Jun 01, 2020 1.395 1.395 1.395 1.395 217 +0.02(+1.09%)
May 29, 2020 1.380 1.380 1.340 1.380 3,200 +0.03(+2.22%)
May 28, 2020 1.350 1.360 1.320 1.350 614 +0.03(+1.89%)
May 27, 2020 1.340 1.340 1.320 1.325 1,254 +0.04(+3.52%)
May 26, 2020 1.370 1.370 1.250 1.280 6,176 -0.09(-6.57%)
May 22, 2020 1.380 1.380 1.370 1.370 500 -0.04(-2.84%)
May 21, 2020 1.500 1.500 1.380 1.410 1,793 -0.10(-6.62%)
May 20, 2020 1.510 1.510 276 +0.00(+0.00%)
May 19, 2020 1.528 1.528 1.510 1.510 527 -0.01(-0.48%)
May 18, 2020 1.517 1.517 1.517 1.517 249 +0.00(+0.00%)
May 15, 2020 1.500 1.517 1.460 1.517 700 -0.11(-6.91%)
May 14, 2020 1.630 1.630 1.630 1.630 1,205 -0.11(-6.32%)
May 13, 2020 1.770 1.840 1.740 1.740 3,052 +0.05(+2.82%)
May 12, 2020 1.848 1.848 1.690 1.692 4,068 -0.13(-7.02%)
May 11, 2020 1.850 1.850 1.795 1.820 5,119 +0.04(+2.25%)
May 08, 2020 1.770 1.780 1.753 1.780 2,700 +0.08(+4.71%)
May 07, 2020 1.710 1.710 1.650 1.700 5,808 +0.12(+7.59%)
May 06, 2020 1.620 1.630 1.550 1.580 10,775 -0.06(-3.66%)
May 05, 2020 1.640 1.670 1.550 1.640 2,464 -0.01(-0.61%)
May 04, 2020 1.900 1.901 1.630 1.650 17,289 -0.19(-10.33%)
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.