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 (%)
Jan 31, 2020 1.040 1.240 1.040 1.220 33,800 +0.17(+16.19%)
Jan 30, 2020 0.9975 1.050 0.9450 1.050 29,393 +0.06(+5.59%)
Jan 29, 2020 0.8400 1.000 0.8400 0.9944 19,809 +0.18(+21.52%)
Jan 28, 2020 0.7407 1.000 0.7407 0.8183 45,209 -0.16(-16.50%)
Jan 27, 2020 0.9300 1.000 0.5600 0.9800 84,950 +0.02(+2.07%)
Jan 24, 2020 0.9500 1.030 0.8844 0.9601 59,800 +0.08(+9.10%)
Jan 23, 2020 0.7000 0.9000 0.7000 0.8800 57,570 +0.18(+25.73%)
Jan 22, 2020 0.6889 0.7300 0.6800 0.6999 21,653 +0.01(+1.73%)
Jan 21, 2020 0.6889 0.7200 0.6800 0.6880 14,874 -0.00(-0.29%)
Jan 17, 2020 0.7000 0.7100 0.6900 0.6900 19,900 +0.03(+4.53%)
Jan 16, 2020 0.7000 0.7761 0.5893 0.6601 39,692 -0.08(-10.80%)
Jan 15, 2020 0.7600 0.8600 0.7400 0.7400 9,633 +0.02(+2.78%)
Jan 14, 2020 0.8000 0.8000 0.7000 0.7200 44,941 -0.05(-6.49%)
Jan 13, 2020 0.7600 0.7900 0.6000 0.7700 141,152 +0.08(+11.59%)
Jan 10, 2020 0.6000 0.7300 0.6000 0.6900 103,400 +0.08(+13.69%)
Jan 09, 2020 0.5800 0.6500 0.5650 0.6069 46,036 +0.06(+10.35%)
Jan 08, 2020 0.5500 0.5700 0.5500 0.5500 12,434 +0.02(+3.77%)
Jan 07, 2020 0.5300 0.5300 0.5300 0.5300 12,915 +0.02(+3.92%)
Jan 06, 2020 0.5248 0.5248 0.5000 0.5100 9,598 +0.01(+2.00%)
Jan 03, 2020 0.5100 0.6000 0.4800 0.5000 29,200 +0.00(+0.00%)
Jan 02, 2020 0.4500 0.5000 0.4000 0.5000 16,221 +0.00(+0.20%)
Dec 31, 2019 0.4343 0.4990 0.4304 0.4990 700 +0.07(+16.75%)
Dec 30, 2019 0.4101 0.4274 0.4101 0.4274 4,300 -0.01(-3.06%)
Dec 27, 2019 0.4649 0.4649 0.4409 0.4409 11,000 -0.01(-2.89%)
Dec 26, 2019 0.4540 0.4540 0.4540 0.4540 408 +0.02(+4.92%)
Dec 24, 2019 0.4327 0.4500 0.4300 0.4327 10,200 -0.02(-5.01%)
Dec 23, 2019 0.4530 0.4955 0.4301 0.4555 4,011 +0.02(+5.34%)
Dec 20, 2019 0.4492 0.4692 0.4301 0.4324 5,600 -0.07(-13.35%)
Dec 19, 2019 0.4999 0.4999 0.4694 0.4990 5,100 +0.03(+6.99%)
Dec 18, 2019 0.4664 0.4664 0.4664 0.4664 1,000 -0.02(-5.01%)
Dec 17, 2019 0.4332 0.5150 0.4332 0.4910 21,601 +0.02(+4.29%)
Dec 16, 2019 0.5290 0.5290 0.4690 0.4708 16,990 +0.02(+4.62%)
Dec 13, 2019 0.5000 0.7499 0.4303 0.4500 127,500 -0.03(-6.62%)
Dec 12, 2019 0.5500 0.5700 0.4799 0.4819 44,456 -0.06(-10.76%)
Dec 11, 2019 0.5026 0.5400 0.5026 0.5400 200 +0.04(+8.00%)
Dec 09, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 06, 2019 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Dec 05, 2019 0.5000 0.5002 0.4600 0.5000 5,208 -0.00(-0.58%)
Dec 04, 2019 0.5000 0.5122 0.5000 0.5029 3,610 +0.02(+4.53%)
Dec 03, 2019 0.5010 0.5010 0.4801 0.4811 14,141 -0.04(-7.48%)
Dec 02, 2019 0.5200 0.5200 0.5200 0.5200 440 +0.01(+1.23%)
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%)
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.