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 (%)
Mar 31, 2023 0.5950 0.6398 0.5900 0.6301 27,143 +0.02(+2.74%)
Mar 30, 2023 0.6200 0.6400 0.5847 0.6133 18,934 -0.00(-0.28%)
Mar 29, 2023 0.5800 0.6200 0.5815 0.6150 43,556 +0.03(+5.27%)
Mar 28, 2023 0.5700 0.5950 0.5700 0.5842 12,189 +0.01(+1.72%)
Mar 27, 2023 0.5800 0.5999 0.5700 0.5743 60,412 -0.01(-2.20%)
Mar 24, 2023 0.6000 0.6198 0.5700 0.5872 37,012 -0.01(-2.13%)
Mar 23, 2023 0.5800 0.6288 0.5816 0.6000 32,345 +0.02(+3.43%)
Mar 22, 2023 0.6050 0.6100 0.5801 0.5801 43,488 -0.01(-1.68%)
Mar 21, 2023 0.6300 0.6290 0.5900 0.5900 81,969 -0.01(-1.11%)
Mar 20, 2023 0.6700 0.6700 0.5800 0.5966 35,663 -0.07(-10.96%)
Mar 17, 2023 0.6700 0.6800 0.6550 0.6700 33,757 +0.01(+1.53%)
Mar 16, 2023 0.6500 0.6800 0.6200 0.6599 25,964 +0.02(+3.13%)
Mar 15, 2023 0.6300 0.6450 0.5700 0.6399 59,858 +0.00(+0.16%)
Mar 14, 2023 0.5626 0.6500 0.5602 0.6389 162,635 +0.06(+10.16%)
Mar 13, 2023 0.6121 0.6427 0.5600 0.5800 242,737 -0.05(-8.08%)
Mar 10, 2023 0.7450 0.7461 0.6118 0.6310 133,087 -0.08(-11.11%)
Mar 09, 2023 0.8000 0.8000 0.7000 0.7099 78,196 -0.06(-7.81%)
Mar 08, 2023 0.7987 0.8000 0.7650 0.7700 46,618 -0.03(-4.07%)
Mar 07, 2023 0.8000 0.8499 0.7777 0.8027 30,841 -0.02(-2.11%)
Mar 06, 2023 0.8400 0.8800 0.8200 0.8200 33,852 -0.03(-3.53%)
Mar 03, 2023 0.8100 0.8600 0.7801 0.8500 91,626 +0.07(+9.68%)
Mar 02, 2023 0.7900 0.7900 0.7600 0.7750 38,571 -0.02(-1.90%)
Mar 01, 2023 0.7945 0.8199 0.7610 0.7900 57,462 +0.00(+0.00%)
Feb 28, 2023 0.8600 0.8600 0.7700 0.7900 48,969 -0.01(-1.25%)
Feb 27, 2023 0.8100 0.8799 0.7900 0.8000 55,179 -0.01(-1.23%)
Feb 24, 2023 0.8200 0.9000 0.7800 0.8100 79,789 -0.03(-4.14%)
Feb 23, 2023 0.9139 0.9500 0.8200 0.8450 113,988 -0.06(-6.75%)
Feb 22, 2023 0.9400 1.010 0.8585 0.9062 203,848 -0.02(-2.57%)
Feb 21, 2023 1.000 1.030 0.9066 0.9301 136,318 -0.06(-6.05%)
Feb 17, 2023 1.080 1.080 0.9900 0.9900 318,625 -0.11(-10.00%)
Feb 16, 2023 1.050 1.110 0.9999 1.100 336,583 +0.04(+3.77%)
Feb 15, 2023 1.110 1.140 0.9975 1.060 525,245 -0.10(-8.62%)
Feb 14, 2023 1.020 1.160 0.9803 1.160 503,056 +0.12(+11.54%)
Feb 13, 2023 1.240 1.280 0.9504 1.040 1,529,345 -0.25(-19.38%)
Feb 10, 2023 1.020 1.430 1.020 1.290 8,382,082 +0.26(+25.24%)
Feb 09, 2023 0.9700 1.170 0.8800 1.030 1,624,317 -0.03(-2.83%)
Feb 08, 2023 0.8000 1.310 0.8000 1.060 8,390,380 +0.24(+29.14%)
Feb 07, 2023 0.7700 0.8550 0.7724 0.8208 75,862 -0.01(-1.33%)
Feb 06, 2023 0.8000 0.8326 0.7300 0.8319 84,796 +0.01(+1.45%)
Feb 03, 2023 0.7900 0.8500 0.7801 0.8200 67,753 +0.01(+1.85%)
Feb 02, 2023 0.8200 0.8900 0.7900 0.8051 326,164 +0.01(+0.83%)
Feb 01, 2023 0.7700 0.8100 0.7500 0.7985 51,234 +0.00(+0.43%)
Jan 31, 2023 0.7500 0.8299 0.7502 0.7951 114,544 +0.05(+6.01%)
Jan 30, 2023 0.7800 0.7800 0.7500 0.7500 36,344 +0.00(+0.21%)
Jan 27, 2023 0.7501 0.7790 0.7350 0.7484 105,842 -0.00(-0.21%)
Jan 26, 2023 0.7800 0.7800 0.7298 0.7500 100,046 -0.02(-2.60%)
Jan 25, 2023 0.7900 0.8000 0.7300 0.7700 36,369 -0.03(-3.70%)
Jan 24, 2023 0.7900 0.8178 0.7500 0.7996 78,177 -0.00(-0.53%)
Jan 23, 2023 0.8100 0.8200 0.7700 0.8039 101,923 -0.02(-2.09%)
Jan 20, 2023 0.8200 0.8500 0.8000 0.8211 59,084 +0.03(+3.53%)
Jan 19, 2023 0.8100 0.8149 0.7700 0.7931 89,858 -0.04(-4.45%)
Jan 18, 2023 0.9625 0.9949 0.8168 0.8300 204,437 -0.09(-9.79%)
Jan 17, 2023 0.9300 1.120 0.8700 0.9201 1,025,394 +0.05(+5.90%)
Jan 13, 2023 0.7900 0.9300 0.7500 0.8688 338,935 +0.10(+12.98%)
Jan 12, 2023 0.7197 0.7949 0.6950 0.7690 206,338 +0.05(+6.85%)
Jan 11, 2023 0.7300 0.7400 0.6850 0.7197 58,761 -0.00(-0.06%)
Jan 10, 2023 0.6900 0.7400 0.6601 0.7201 99,036 +0.03(+4.39%)
Jan 09, 2023 0.6848 0.6900 0.6399 0.6898 54,833 +0.06(+9.39%)
Jan 06, 2023 0.6000 0.6400 0.6000 0.6306 60,283 +0.03(+5.05%)
Jan 05, 2023 0.5800 0.6200 0.5706 0.6003 14,381 -0.00(-0.79%)
Jan 04, 2023 0.5800 0.6400 0.5800 0.6051 41,639 +0.02(+3.44%)
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.