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 (%)
Aug 28, 2019 0.4016 0.4016 0.4016 0 +0.00(+0.40%)
Aug 27, 2019 0.4000 0.4000 0.3973 0.4000 3,713 -0.03(-6.98%)
Aug 26, 2019 0.4300 0.4300 0.4300 0.4300 1,293 +0.04(+9.97%)
Aug 23, 2019 0.4677 0.4792 0.3910 0.3910 9,700 -0.08(-17.44%)
Aug 21, 2019 0.4736 0.4736 0.4736 0 +0.08(+20.11%)
Aug 19, 2019 0.3943 0.3943 0.3943 0 -0.01(-2.30%)
Aug 16, 2019 0.4869 0.4876 0.3610 0.4036 12,200 -0.02(-3.90%)
Aug 15, 2019 0.5200 0.5200 0.4138 0.4200 3,946 -0.07(-14.29%)
Aug 14, 2019 0.5874 0.5899 0.4600 0.4900 5,712 +0.04(+7.79%)
Aug 13, 2019 0.3600 0.4835 0.3600 0.4546 13,706 +0.10(+29.22%)
Aug 12, 2019 0.3500 0.4099 0.3500 0.3518 2,385 -0.06(-14.15%)
Aug 09, 2019 0.4300 0.4346 0.3900 0.4098 16,500 -0.03(-6.86%)
Aug 08, 2019 0.4400 0.4400 0.4400 0.4400 375 -0.03(-6.38%)
Aug 07, 2019 0.5100 0.5126 0.4020 0.4700 16,034 -0.04(-8.31%)
Aug 06, 2019 0.5126 0.5126 0.5126 0.5126 2,578 +0.00(+0.51%)
Aug 05, 2019 0.5000 0.5201 0.5000 0.5100 26,037 -0.02(-2.91%)
Aug 02, 2019 0.5700 0.5700 0.5253 0.5253 7,100 -0.05(-8.24%)
Aug 01, 2019 0.6410 0.6590 0.5200 0.5725 36,350 -0.03(-5.00%)
Jul 31, 2019 0.6400 0.6400 0.6000 0.6026 68,435 -0.04(-5.84%)
Jul 30, 2019 0.9500 0.9500 0.6010 0.6400 76,790 +0.00(+0.00%)
Jul 29, 2019 0.6000 1.050 0.6000 0.6400 553,416 +0.13(+24.85%)
Jul 25, 2019 0.5126 0.5126 0.5126 0 +0.00(+0.00%)
Jul 24, 2019 0.5107 0.5126 0.5000 0.5126 802 -0.08(-13.12%)
Jul 23, 2019 0.6378 0.6378 0.5600 0.5900 5,401 +0.05(+8.66%)
Jul 19, 2019 0.5430 0.5430 0.5430 0 -0.01(-1.97%)
Jul 18, 2019 0.6000 0.6115 0.5512 0.5539 15,675 -0.05(-7.68%)
Jul 16, 2019 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jul 15, 2019 0.7000 0.7400 0.6300 0.6500 10,759 -0.09(-12.04%)
Jul 12, 2019 0.7344 0.7600 0.7344 0.7390 1,200 +0.05(+6.56%)
Jul 11, 2019 0.6935 0.6935 45 +0.00(+0.00%)
Jul 09, 2019 0.6935 0.6935 0.6935 0 +0.00(+0.51%)
Jul 08, 2019 0.6903 0.6903 0.6900 0.6900 5,200 +0.00(+0.00%)
Jul 05, 2019 0.6900 0.6900 0.6900 0.6900 200 +0.00(+0.00%)
Jul 03, 2019 0.6900 0.6900 0.6900 0.6900 200 -0.01(-1.54%)
Jul 02, 2019 0.7008 0.7008 0.7008 0.7008 400 +0.04(+6.18%)
Jul 01, 2019 0.6700 0.6700 0.6600 0.6600 316 -0.01(-1.49%)
Jun 28, 2019 0.6700 0.6700 0.6700 0.6700 300 +0.01(+1.52%)
Jun 27, 2019 0.6577 0.7000 0.6550 0.6600 1,446 +0.01(+1.54%)
Jun 26, 2019 0.7000 0.7001 0.6500 0.6500 13,035 -0.05(-7.14%)
Jun 25, 2019 0.9200 0.9300 0.7000 0.7000 7,746 -0.00(-0.50%)
Jun 24, 2019 0.7035 0.7035 0.7035 0.7035 901 +0.00(+0.50%)
Jun 21, 2019 0.7100 0.7400 0.6500 0.7000 4,800 -0.12(-14.63%)
Jun 20, 2019 0.8000 0.8700 0.7540 0.8200 10,200 +0.10(+13.90%)
Jun 19, 2019 0.6459 0.8600 0.6459 0.7199 22,243 +0.03(+4.33%)
Jun 18, 2019 0.7999 0.7999 0.6201 0.6900 3,408 -0.06(-8.00%)
Jun 17, 2019 0.8500 0.9100 0.7500 0.7500 11,784 +0.04(+5.63%)
Jun 14, 2019 0.8200 0.8500 0.7100 0.7100 5,200 +0.08(+12.70%)
Jun 13, 2019 0.5529 0.6300 0.5501 0.6300 4,300 +0.03(+4.76%)
Jun 12, 2019 0.6000 0.7487 0.6000 0.6014 14,700 +0.00(+0.23%)
Jun 11, 2019 0.6000 0.6000 0.6000 0.6000 1,286 +0.05(+9.09%)
Jun 10, 2019 0.5500 0.5500 0.5500 0.5500 5,000 -0.06(-9.41%)
Jun 07, 2019 0.5800 0.6071 0.5800 0.6071 600 -0.06(-9.39%)
Jun 05, 2019 0.6700 0.6700 0.6700 0 +0.04(+6.35%)
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.