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 (%)
Nov 29, 2018 0.7103 0.7103 0.7103 0 -0.03(-4.01%)
Nov 27, 2018 0.7400 0.7400 0.7400 0 -0.03(-3.90%)
Nov 26, 2018 0.6600 0.7700 0.6600 0.7700 10,227 +0.11(+16.67%)
Nov 23, 2018 0.6600 0.6600 0.6500 0.6600 2,900 +0.02(+2.98%)
Nov 21, 2018 0.6409 0.6409 0.6409 0 -0.04(-5.37%)
Nov 20, 2018 0.7403 0.7403 0.6400 0.6773 35,551 -0.09(-12.27%)
Nov 19, 2018 0.8200 0.8200 0.7000 0.7720 5,703 -0.04(-4.69%)
Nov 16, 2018 0.8600 0.8600 0.7700 0.8100 5,800 -0.03(-3.57%)
Nov 15, 2018 0.9500 0.9500 0.7758 0.8400 7,128 +0.04(+4.75%)
Nov 14, 2018 0.8106 0.8106 0.7603 0.8019 9,436 -0.02(-2.21%)
Nov 13, 2018 0.8200 0.8200 0.7701 0.8200 10,524 +0.02(+2.50%)
Nov 12, 2018 0.8000 0.8200 0.7700 0.8000 14,757 +0.00(+0.00%)
Nov 09, 2018 0.8700 0.8700 0.8000 0.8000 3,800 -0.04(-5.15%)
Nov 08, 2018 0.9100 0.9245 0.7840 0.8434 22,762 +0.01(+1.32%)
Nov 07, 2018 0.8369 0.8769 0.7903 0.8324 34,000 -0.03(-3.98%)
Nov 06, 2018 0.7500 0.8758 0.7500 0.8669 26,676 +0.09(+11.14%)
Nov 05, 2018 0.7800 0.7800 0.7800 0.7800 27 +0.00(+0.00%)
Nov 02, 2018 0.8000 0.8400 0.7700 0.7800 4,100 -0.02(-2.51%)
Nov 01, 2018 0.7419 0.8001 0.7419 0.8001 9,455 +0.06(+8.12%)
Oct 31, 2018 0.7403 0.7600 0.7258 0.7400 3,900 -0.02(-2.63%)
Oct 30, 2018 0.8228 0.8228 0.7600 0.7600 6,976 -0.04(-5.34%)
Oct 29, 2018 0.7840 0.8029 0.7837 0.8029 6,874 -0.01(-0.88%)
Oct 26, 2018 0.8100 0.9700 0.7900 0.8100 33,900 +0.02(+2.53%)
Oct 25, 2018 0.7644 0.8010 0.7644 0.7900 13,950 +0.02(+2.33%)
Oct 24, 2018 0.9600 0.9600 0.7703 0.7720 18,590 -0.15(-16.27%)
Oct 23, 2018 0.9000 1.100 0.9000 0.9220 75,784 +0.02(+2.44%)
Oct 22, 2018 1.050 1.050 0.9000 0.9000 15,577 -0.01(-1.10%)
Oct 19, 2018 0.8600 1.100 0.8600 0.9100 48,600 +0.05(+5.81%)
Oct 18, 2018 0.8288 1.350 0.8288 0.8600 238,145 +0.06(+7.50%)
Oct 17, 2018 0.7900 1.490 0.7723 0.8000 675,284 +0.04(+4.71%)
Oct 16, 2018 0.7000 0.8198 0.7000 0.7640 17,257 +0.09(+12.68%)
Oct 15, 2018 0.7400 0.7406 0.6612 0.6780 11,271 -0.02(-2.45%)
Oct 12, 2018 0.6530 0.8480 0.6500 0.6950 124,900 +0.05(+8.12%)
Oct 11, 2018 0.6656 0.6829 0.6322 0.6428 27,784 -0.05(-7.14%)
Oct 10, 2018 0.7132 0.7195 0.6895 0.6922 11,103 +0.01(+0.82%)
Oct 09, 2018 0.7348 0.7348 0.6866 0.6866 12,594 -0.05(-6.16%)
Oct 08, 2018 0.7000 0.7317 0.6700 0.7317 20,716 +0.03(+4.53%)
Oct 05, 2018 0.7400 0.7400 0.7000 0.7000 13,000 -0.07(-9.13%)
Oct 04, 2018 0.9140 0.9257 0.7703 0.7703 38,746 -0.11(-12.47%)
Oct 03, 2018 0.9100 0.9200 0.8800 0.8800 22,900 -0.06(-6.38%)
Oct 02, 2018 0.8600 0.9400 0.8458 0.9400 140,103 +0.08(+9.30%)
Oct 01, 2018 0.9000 0.9000 0.8600 0.8600 348 -0.02(-2.27%)
Sep 28, 2018 0.9100 0.9100 0.8400 0.8800 8,600 -0.02(-2.27%)
Sep 27, 2018 0.9700 1.000 0.8805 0.9004 18,357 -0.10(-9.96%)
Sep 26, 2018 1.000 1.003 0.9400 1.000 45,988 -0.03(-2.91%)
Sep 25, 2018 1.030 1.040 0.9958 1.030 8,350 -0.06(-5.50%)
Sep 24, 2018 0.9189 1.090 0.9189 1.090 19,037 +0.19(+21.11%)
Sep 21, 2018 0.9100 0.9100 0.9000 0.9000 2,700 +0.00(+0.00%)
Sep 20, 2018 0.9000 0.9000 0.9000 0.9000 7,387 -0.00(-0.45%)
Sep 19, 2018 0.9500 0.9600 0.9041 0.9041 5,901 -0.02(-1.73%)
Sep 18, 2018 0.6800 0.9200 0.6800 0.9200 4,515 +0.00(+0.00%)
Sep 17, 2018 0.9300 0.9388 0.9000 0.9200 5,351 +0.01(+1.10%)
Sep 14, 2018 1.020 1.020 0.7900 0.9100 33,700 -0.06(-6.19%)
Sep 13, 2018 0.7900 1.000 0.7900 0.9700 70,107 +0.21(+27.80%)
Sep 12, 2018 0.7996 0.9000 0.7580 0.7590 13,116 +0.00(+0.57%)
Sep 11, 2018 0.8800 0.8800 0.6824 0.7547 14,541 -0.05(-5.64%)
Sep 10, 2018 0.7900 0.8000 0.7900 0.7998 4,738 +0.01(+1.24%)
Sep 07, 2018 0.8000 0.8000 0.7600 0.7900 7,500 +0.01(+1.04%)
Sep 06, 2018 0.7700 0.8100 0.7700 0.7819 8,198 -0.01(-1.03%)
Sep 05, 2018 0.8192 0.8192 0.7600 0.7900 9,111 -0.01(-1.34%)
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.