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 (%)
Feb 28, 2019 0.6700 0.6700 0.6600 0.6627 1,215 -0.03(-3.96%)
Feb 27, 2019 0.7000 0.7000 0.6900 0.6900 5,904 +0.02(+2.51%)
Feb 26, 2019 0.8425 0.8425 0.6731 0.6731 17,000 -0.10(-12.58%)
Feb 25, 2019 0.7700 0.7700 0.7543 0.7700 18,500 +0.04(+5.48%)
Feb 22, 2019 0.7300 0.7300 0.7300 0.7300 100 -0.00(-0.60%)
Feb 20, 2019 0.7344 0.7344 0.7344 0 +0.07(+9.97%)
Feb 19, 2019 0.6700 0.6900 0.6600 0.6678 2,541 -0.03(-4.60%)
Feb 12, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.96%)
Feb 11, 2019 0.6799 0.6799 0.6799 0.6799 100 -0.02(-2.87%)
Feb 07, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.43%)
Feb 06, 2019 0.6800 0.6834 0.6800 0.6834 2,586 +0.02(+3.23%)
Feb 05, 2019 0.7520 0.7520 0.6620 0.6620 1,400 -0.09(-11.72%)
Feb 04, 2019 0.8100 0.8100 0.7499 0.7499 4,059 -0.06(-7.42%)
Feb 01, 2019 0.7000 0.9200 0.7000 0.8100 126,800 +0.13(+19.12%)
Jan 31, 2019 0.6753 0.6852 0.6753 0.6800 5,988 +0.03(+5.38%)
Jan 30, 2019 0.6489 0.6489 0.6453 0.6453 200 +0.03(+4.27%)
Jan 28, 2019 0.6189 0.6189 0.6189 0 -0.03(-4.17%)
Jan 24, 2019 0.6458 0.6458 0.6458 0 +0.00(+0.40%)
Jan 23, 2019 0.6568 0.6568 0.6400 0.6432 5,869 -0.04(-6.35%)
Jan 22, 2019 0.6868 0.6868 0.6868 0.6868 4,170 -0.00(-0.46%)
Jan 18, 2019 0.6500 0.6900 0.6450 0.6900 4,300 +0.06(+9.52%)
Jan 17, 2019 0.6600 0.6600 0.6300 0.6300 296 -0.06(-8.70%)
Jan 15, 2019 0.6900 0.6900 0.6900 0 +0.05(+7.98%)
Jan 11, 2019 0.6390 0.6390 0.6390 0 +0.00(+0.00%)
Jan 10, 2019 0.6390 0.6390 0.6390 0.6390 52 +0.00(+0.00%)
Jan 09, 2019 0.6000 0.6390 0.6000 0.6390 330 +0.06(+10.17%)
Jan 08, 2019 0.5800 0.5800 0.5800 0.5800 1,200 +0.02(+3.39%)
Jan 07, 2019 0.7000 0.7007 0.5111 0.5610 2,901 -0.15(-20.99%)
Jan 04, 2019 0.7100 0.7100 0.7100 0.7100 100 -0.00(-0.14%)
Jan 02, 2019 0.7110 0.7110 0.7110 0 +0.03(+4.56%)
Dec 31, 2018 0.4700 0.6800 0.4700 0.6800 4,400 +0.02(+3.03%)
Dec 28, 2018 0.6500 0.6600 0.6000 0.6600 2,400 +0.03(+4.76%)
Dec 27, 2018 0.6400 0.6458 0.6034 0.6300 3,240 +0.00(+0.46%)
Dec 26, 2018 0.6570 0.6871 0.6271 0.6271 6,057 -0.03(-4.98%)
Dec 24, 2018 0.4500 0.6700 0.4500 0.6600 33,300 +0.01(+1.54%)
Dec 21, 2018 0.6500 0.6500 0.6500 0.6500 3,800 +0.01(+2.01%)
Dec 20, 2018 0.5850 0.6372 0.5850 0.6372 2,300 +0.04(+6.20%)
Dec 19, 2018 0.6200 0.7100 0.6000 0.6000 3,362 +0.01(+1.69%)
Dec 18, 2018 0.5930 0.5930 0.5900 0.5900 18,483 +0.01(+1.22%)
Dec 17, 2018 0.5829 0.5829 0.5829 0.5829 620 +0.01(+2.26%)
Dec 14, 2018 0.6100 0.6100 0.5700 0.5700 11,500 -0.03(-5.03%)
Dec 13, 2018 0.6601 0.6901 0.5749 0.6002 21,808 -0.09(-13.03%)
Dec 12, 2018 0.7101 0.8400 0.6458 0.6901 94,921 +0.01(+1.47%)
Dec 11, 2018 0.6800 0.7100 0.6750 0.6801 9,175 +0.03(+4.63%)
Dec 10, 2018 0.6421 0.6533 0.6421 0.6500 5,850 +0.01(+1.56%)
Dec 07, 2018 0.6100 0.6400 0.5700 0.6400 9,900 -0.00(-0.16%)
Dec 06, 2018 0.6703 0.6703 0.6120 0.6410 7,000 -0.06(-8.43%)
Dec 04, 2018 0.7300 0.7300 0.7000 0.7000 11,600 -0.06(-7.89%)
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.