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 29, 2021 1.840 2.270 1.790 2.100 356,600 +0.27(+14.75%)
Jan 28, 2021 1.880 2.190 1.820 1.830 158,965 -0.06(-3.17%)
Jan 27, 2021 1.750 1.970 1.750 1.890 83,346 +0.02(+1.07%)
Jan 26, 2021 1.800 1.871 1.660 1.870 67,217 -0.04(-2.09%)
Jan 25, 2021 1.990 2.140 1.888 1.910 90,801 -0.05(-2.55%)
Jan 22, 2021 1.780 1.980 1.650 1.960 244,000 +0.25(+14.62%)
Jan 21, 2021 1.740 1.820 1.710 1.710 57,219 -0.06(-3.39%)
Jan 20, 2021 1.860 1.860 1.710 1.770 56,103 -0.05(-2.75%)
Jan 19, 2021 1.800 1.850 1.700 1.820 54,815 +0.03(+1.67%)
Jan 15, 2021 1.980 1.980 1.790 1.790 83,300 -0.09(-4.78%)
Jan 14, 2021 2.000 2.080 1.840 1.880 309,358 -0.29(-13.36%)
Jan 13, 2021 1.840 2.200 1.730 2.170 1,022,667 +0.38(+21.23%)
Jan 12, 2021 1.660 1.940 1.620 1.790 99,499 +0.22(+14.01%)
Jan 11, 2021 1.610 1.780 1.570 1.570 94,405 -0.19(-10.80%)
Jan 08, 2021 1.400 2.000 1.390 1.760 476,800 +0.34(+23.94%)
Jan 07, 2021 1.360 1.560 1.360 1.420 71,409 +0.01(+0.71%)
Jan 06, 2021 1.490 1.520 1.380 1.410 104,736 +0.01(+0.71%)
Jan 05, 2021 1.280 1.550 1.280 1.400 109,141 +0.08(+6.06%)
Jan 04, 2021 1.360 1.400 1.230 1.320 118,017 -0.16(-10.81%)
Dec 31, 2020 1.480 1.480 1.480 114,250 +0.03(+2.07%)
Dec 30, 2020 1.610 1.720 1.400 1.450 114,250 -0.17(-10.49%)
Dec 29, 2020 1.660 1.690 1.600 1.620 25,006 -0.03(-1.82%)
Dec 28, 2020 1.760 1.820 1.650 1.650 57,938 -0.12(-6.78%)
Dec 24, 2020 1.970 1.970 1.700 1.770 98,700 -0.24(-11.94%)
Dec 23, 2020 2.120 2.490 1.920 2.010 254,101 -0.18(-8.22%)
Dec 22, 2020 1.720 2.190 1.720 2.190 262,582 +0.45(+25.86%)
Dec 21, 2020 2.140 2.140 1.740 1.740 361,055 -0.55(-24.02%)
Dec 18, 2020 1.760 2.290 1.760 2.290 1,168,900 +0.13(+6.02%)
Dec 17, 2020 1.700 2.670 1.480 2.160 19,965,352 +0.90(+71.43%)
Dec 16, 2020 1.270 1.300 1.250 1.260 25,870 +0.01(+0.80%)
Dec 15, 2020 1.370 1.370 1.250 1.250 64,437 -0.06(-4.57%)
Dec 14, 2020 1.240 1.310 1.230 1.310 8,579 +0.00(+0.02%)
Dec 11, 2020 1.370 1.410 1.220 1.310 39,500 -0.10(-7.12%)
Dec 10, 2020 1.290 1.510 1.290 1.410 191,645 +0.11(+8.46%)
Dec 09, 2020 1.300 1.340 1.280 1.300 8,196 -0.05(-3.70%)
Dec 08, 2020 1.480 1.495 1.317 1.350 29,709 -0.10(-6.90%)
Dec 07, 2020 1.490 1.500 1.380 1.450 45,104 +0.01(+0.69%)
Dec 04, 2020 1.410 1.500 1.340 1.440 120,100 +0.01(+0.70%)
Dec 03, 2020 1.320 1.760 1.200 1.430 675,686 +0.22(+18.18%)
Dec 02, 2020 1.190 1.240 1.080 1.210 226,321 -0.05(-3.97%)
Dec 01, 2020 1.080 1.880 1.050 1.260 1,683,244 +0.15(+13.51%)
Nov 30, 2020 1.126 1.170 1.060 1.110 59,583 -0.05(-4.72%)
Nov 27, 2020 1.200 1.200 1.156 1.165 7,500 +0.08(+7.87%)
Nov 25, 2020 1.230 1.250 1.030 1.080 83,100 -0.13(-10.74%)
Nov 24, 2020 0.9100 1.210 0.9100 1.210 149,044 +0.31(+34.44%)
Nov 23, 2020 0.9700 1.010 0.9000 0.9000 27,809 -0.07(-7.22%)
Nov 20, 2020 1.000 1.104 0.9385 0.9700 32,700 -0.05(-5.09%)
Nov 19, 2020 1.081 1.081 1.000 1.022 18,969 -0.10(-8.75%)
Nov 18, 2020 1.140 1.140 1.110 1.120 5,058 +0.06(+5.66%)
Nov 17, 2020 1.195 1.195 1.050 1.060 6,303 -0.17(-13.82%)
Nov 16, 2020 1.237 1.237 1.205 1.230 1,509 +0.08(+6.96%)
Nov 13, 2020 1.200 1.200 1.150 1.150 2,000 -0.07(-5.74%)
Nov 12, 2020 1.150 1.220 1.150 1.220 2,191 +0.01(+0.83%)
Nov 11, 2020 1.240 1.240 1.170 1.210 4,428 -0.09(-6.93%)
Nov 10, 2020 1.280 1.300 1.270 1.300 1,845 +0.06(+4.43%)
Nov 09, 2020 1.210 1.270 1.150 1.245 9,677 +0.16(+14.22%)
Nov 06, 2020 1.230 1.230 1.060 1.090 12,200 -0.23(-17.42%)
Nov 05, 2020 1.100 1.350 1.100 1.320 35,502 +0.28(+26.92%)
Nov 04, 2020 0.9500 1.040 0.9500 1.040 2,082 +0.00(+0.46%)
Nov 03, 2020 0.9673 1.035 0.9500 1.035 4,120 -0.00(-0.46%)
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.