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 (%)
Jun 30, 2023 0.3601 0.3601 0.3400 0.3500 60,638 -0.01(-2.80%)
Jun 29, 2023 0.3700 0.3800 0.3111 0.3601 68,624 +0.01(+2.89%)
Jun 28, 2023 0.3583 0.3583 0.3210 0.3500 73,647 +0.03(+8.19%)
Jun 27, 2023 0.3500 0.3500 0.3100 0.3235 109,282 -0.01(-1.97%)
Jun 26, 2023 0.4000 0.4167 0.2990 0.3300 637,426 -0.05(-13.09%)
Jun 23, 2023 0.3700 0.3900 0.3427 0.3797 119,129 -0.00(-0.05%)
Jun 22, 2023 0.3765 0.4000 0.3500 0.3799 177,694 +0.03(+7.47%)
Jun 21, 2023 0.3600 0.3800 0.3300 0.3535 238,731 +0.00(+1.00%)
Jun 20, 2023 0.4300 0.4298 0.3400 0.3500 359,780 -0.04(-10.26%)
Jun 16, 2023 0.4500 0.4500 0.3726 0.3900 224,684 -0.05(-11.36%)
Jun 15, 2023 0.3401 0.4900 0.3400 0.4400 743,933 +0.08(+23.84%)
Jun 14, 2023 0.3349 0.3596 0.3349 0.3553 136,072 +0.01(+1.89%)
Jun 13, 2023 0.3404 0.3569 0.3300 0.3487 131,855 -0.00(-0.43%)
Jun 12, 2023 0.3400 0.3590 0.3083 0.3502 197,040 -0.03(-7.38%)
Jun 09, 2023 0.4752 0.4900 0.2945 0.3781 1,595,770 -0.11(-22.82%)
Jun 08, 2023 0.4847 0.5000 0.4351 0.4899 116,679 +0.02(+4.12%)
Jun 07, 2023 0.4600 0.5000 0.4600 0.4705 35,491 +0.00(+0.11%)
Jun 06, 2023 0.4710 0.4999 0.4514 0.4700 99,871 -0.00(-0.17%)
Jun 05, 2023 0.5000 0.5100 0.4600 0.4708 67,207 -0.02(-3.09%)
Jun 02, 2023 0.4950 0.5001 0.4500 0.4858 250,062 -0.01(-2.84%)
Jun 01, 2023 0.5400 0.5400 0.4810 0.5000 104,302 -0.03(-5.66%)
May 31, 2023 0.5500 0.5500 0.5000 0.5300 68,582 -0.01(-1.85%)
May 30, 2023 0.5512 0.5580 0.5201 0.5400 44,601 -0.01(-1.82%)
May 26, 2023 0.5300 0.5600 0.5250 0.5500 49,248 +0.02(+3.19%)
May 25, 2023 0.5300 0.5600 0.5300 0.5330 31,947 -0.00(-0.37%)
May 24, 2023 0.5500 0.5651 0.5300 0.5350 46,843 -0.01(-1.83%)
May 23, 2023 0.5609 0.5700 0.5450 0.5450 15,972 -0.02(-2.68%)
May 22, 2023 0.5700 0.5700 0.5300 0.5600 23,123 +0.00(+0.02%)
May 19, 2023 0.5500 0.5899 0.5490 0.5599 24,128 +0.01(+2.00%)
May 18, 2023 0.5500 0.5500 0.5310 0.5489 52,356 -0.01(-1.93%)
May 17, 2023 0.5780 0.5780 0.5500 0.5597 26,444 +0.01(+1.30%)
May 16, 2023 0.5500 0.5900 0.5307 0.5525 63,860 +0.00(+0.51%)
May 15, 2023 0.5000 0.5500 0.5000 0.5497 37,044 +0.02(+3.50%)
May 12, 2023 0.5800 0.5800 0.5300 0.5311 63,247 -0.04(-6.82%)
May 11, 2023 0.5600 0.5890 0.5600 0.5700 46,095 +0.00(+0.41%)
May 10, 2023 0.5684 0.6000 0.5601 0.5677 90,449 -0.01(-2.14%)
May 09, 2023 0.5808 0.6000 0.5800 0.5801 32,893 -0.01(-1.69%)
May 08, 2023 0.5710 0.6250 0.5710 0.5901 16,773 +0.00(+0.19%)
May 05, 2023 0.5970 0.6100 0.5685 0.5890 76,580 -0.01(-1.82%)
May 04, 2023 0.6000 0.6000 0.5634 0.5999 34,757 +0.01(+2.20%)
May 03, 2023 0.6200 0.6300 0.5836 0.5870 72,947 -0.02(-3.80%)
May 02, 2023 0.6288 0.6699 0.6010 0.6102 169,162 -0.07(-10.44%)
May 01, 2023 0.6100 0.8200 0.5707 0.6813 1,219,119 +0.12(+21.64%)
Apr 28, 2023 0.5200 0.5759 0.5100 0.5601 97,361 +0.03(+4.89%)
Apr 27, 2023 0.5690 0.5760 0.5005 0.5340 84,464 -0.03(-4.66%)
Apr 26, 2023 0.5900 0.5900 0.5601 0.5601 8,956 -0.00(-0.07%)
Apr 25, 2023 0.5800 0.5900 0.5600 0.5605 43,623 -0.02(-3.58%)
Apr 24, 2023 0.5910 0.6087 0.5800 0.5813 50,075 -0.02(-3.33%)
Apr 21, 2023 0.6010 0.6200 0.6000 0.6013 9,737 -0.00(-0.17%)
Apr 20, 2023 0.5910 0.6200 0.5910 0.6023 13,053 +0.00(+0.22%)
Apr 19, 2023 0.6299 0.6300 0.6006 0.6010 21,263 -0.03(-4.60%)
Apr 18, 2023 0.6200 0.6500 0.5800 0.6300 161,522 +0.03(+5.76%)
Apr 17, 2023 0.5991 0.6000 0.5900 0.5957 48,805 -0.00(-0.72%)
Apr 14, 2023 0.6089 0.6400 0.5909 0.6000 51,314 -0.00(-0.18%)
Apr 13, 2023 0.6000 0.6300 0.5980 0.6011 16,755 -0.02(-3.03%)
Apr 12, 2023 0.6250 0.6499 0.5825 0.6199 40,758 -0.00(-0.03%)
Apr 11, 2023 0.6300 0.6399 0.6100 0.6201 11,527 +0.01(+1.66%)
Apr 10, 2023 0.5800 0.6356 0.5800 0.6100 37,121 +0.03(+5.17%)
Apr 06, 2023 0.5810 0.6259 0.5800 0.5800 16,103 -0.01(-1.69%)
Apr 05, 2023 0.6200 0.6200 0.5800 0.5900 65,202 -0.03(-5.51%)
Apr 04, 2023 0.6117 0.6498 0.6000 0.6244 11,200 +0.00(+0.69%)
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.