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 (%)
Sep 30, 2022 0.9200 1.060 0.9200 1.040 95,508 +0.12(+12.95%)
Sep 29, 2022 1.040 1.040 0.9201 0.9208 79,278 -0.11(-10.60%)
Sep 28, 2022 0.9028 1.030 0.8801 1.030 121,099 +0.15(+17.05%)
Sep 27, 2022 0.9000 0.9801 0.8800 0.8800 65,437 -0.02(-1.68%)
Sep 26, 2022 1.100 1.130 0.8628 0.8950 376,613 -0.17(-15.57%)
Sep 23, 2022 1.100 1.110 1.000 1.060 192,100 -0.06(-5.36%)
Sep 22, 2022 1.180 1.206 1.100 1.120 75,716 -0.08(-6.67%)
Sep 21, 2022 1.230 1.240 1.200 1.200 153,582 -0.05(-4.00%)
Sep 20, 2022 1.240 1.270 1.220 1.250 46,963 -0.02(-1.57%)
Sep 19, 2022 1.290 1.300 1.230 1.270 57,838 +0.01(+0.79%)
Sep 16, 2022 1.340 1.350 1.260 1.260 84,757 -0.10(-7.35%)
Sep 15, 2022 1.355 1.450 1.310 1.360 209,479 +0.01(+0.74%)
Sep 14, 2022 1.380 1.410 1.310 1.350 112,299 +0.01(+0.75%)
Sep 13, 2022 1.410 1.410 1.330 1.340 98,090 -0.07(-4.96%)
Sep 12, 2022 1.490 1.530 1.390 1.410 119,995 -0.08(-5.37%)
Sep 09, 2022 1.431 1.500 1.431 1.490 53,410 +0.08(+5.67%)
Sep 08, 2022 1.420 1.490 1.370 1.410 56,669 +0.00(+0.00%)
Sep 07, 2022 1.455 1.455 1.380 1.410 59,306 +0.00(+0.00%)
Sep 06, 2022 1.400 1.410 1.360 1.410 45,607 +0.01(+0.71%)
Sep 02, 2022 1.470 1.530 1.400 1.400 137,570 -0.07(-4.76%)
Sep 01, 2022 1.580 1.600 1.450 1.470 164,584 -0.13(-8.13%)
Aug 31, 2022 1.630 1.630 1.530 1.600 183,188 +0.02(+1.27%)
Aug 30, 2022 1.600 1.650 1.540 1.580 110,659 +0.00(+0.00%)
Aug 29, 2022 1.660 1.689 1.550 1.580 289,376 -0.08(-4.82%)
Aug 26, 2022 1.730 1.757 1.660 1.660 152,053 -0.09(-5.14%)
Aug 25, 2022 1.740 1.770 1.690 1.750 84,848 +0.03(+1.74%)
Aug 24, 2022 1.650 1.720 1.650 1.720 69,341 +0.04(+2.38%)
Aug 23, 2022 1.760 1.760 1.630 1.680 128,327 +0.00(+0.00%)
Aug 22, 2022 1.690 1.720 1.630 1.680 109,328 -0.04(-2.33%)
Aug 19, 2022 1.790 1.820 1.700 1.720 134,099 -0.11(-6.01%)
Aug 18, 2022 1.910 1.910 1.820 1.830 82,510 -0.04(-2.14%)
Aug 17, 2022 1.980 1.988 1.860 1.870 175,837 -0.10(-5.08%)
Aug 16, 2022 1.930 2.030 1.880 1.970 218,647 +0.05(+2.60%)
Aug 15, 2022 1.810 1.930 1.790 1.920 143,901 +0.06(+3.23%)
Aug 12, 2022 1.840 1.920 1.810 1.860 185,108 -0.03(-1.59%)
Aug 11, 2022 1.920 1.940 1.840 1.890 99,394 -0.03(-1.56%)
Aug 10, 2022 1.860 1.960 1.820 1.920 427,085 +0.13(+7.26%)
Aug 09, 2022 2.020 2.170 1.780 1.790 788,051 -0.33(-15.57%)
Aug 08, 2022 1.790 2.120 1.730 2.120 1,243,118 +0.40(+23.26%)
Aug 05, 2022 1.730 1.880 1.720 1.720 111,627 -0.08(-4.45%)
Aug 04, 2022 1.710 1.900 1.710 1.800 378,792 +0.04(+2.28%)
Aug 03, 2022 1.790 1.790 1.700 1.760 99,166 +0.02(+1.15%)
Aug 02, 2022 1.690 1.740 1.650 1.740 238,641 +0.07(+4.19%)
Aug 01, 2022 1.670 1.720 1.650 1.670 93,613 +0.00(+0.00%)
Jul 29, 2022 1.770 1.810 1.650 1.670 137,419 -0.10(-5.65%)
Jul 28, 2022 1.700 1.780 1.670 1.770 81,183 +0.07(+4.12%)
Jul 27, 2022 1.670 1.740 1.650 1.700 69,812 +0.06(+3.66%)
Jul 26, 2022 1.660 1.705 1.600 1.640 109,167 -0.08(-4.65%)
Jul 25, 2022 1.700 1.730 1.660 1.720 59,109 +0.00(+0.00%)
Jul 22, 2022 1.790 1.830 1.660 1.720 134,929 -0.11(-6.01%)
Jul 21, 2022 1.800 1.840 1.770 1.830 73,325 -0.03(-1.61%)
Jul 20, 2022 1.830 1.880 1.760 1.860 98,403 +0.10(+5.68%)
Jul 19, 2022 1.850 1.860 1.740 1.760 89,058 -0.08(-4.35%)
Jul 18, 2022 1.720 1.907 1.720 1.840 253,215 +0.07(+3.95%)
Jul 15, 2022 1.720 1.770 1.690 1.770 74,270 +0.06(+3.51%)
Jul 14, 2022 1.720 1.780 1.710 1.710 68,368 -0.06(-3.39%)
Jul 13, 2022 1.740 1.790 1.720 1.770 35,357 -0.02(-1.12%)
Jul 12, 2022 1.730 1.810 1.700 1.790 112,511 +0.03(+1.70%)
Jul 11, 2022 1.760 1.770 1.720 1.760 125,919 -0.03(-1.68%)
Jul 08, 2022 1.790 1.868 1.730 1.790 62,216 -0.04(-2.19%)
Jul 07, 2022 1.720 1.850 1.700 1.830 165,959 +0.10(+5.78%)
Jul 06, 2022 1.710 1.760 1.680 1.730 81,333 +0.01(+0.58%)
Jul 05, 2022 1.660 1.770 1.660 1.720 56,910 +0.00(+0.00%)
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.