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 15, 2023 0.1997 0 +0.01(+3.20%)
Sep 14, 2023 0.1925 0.1969 0.1851 0.1935 84,155 +0.00(+1.84%)
Sep 13, 2023 0.2000 0.2000 0.1850 0.1900 201,446 -0.01(-5.00%)
Sep 12, 2023 0.2200 0.2200 0.1900 0.2000 114,898 -0.01(-4.31%)
Sep 11, 2023 0.1940 0.2090 0.1832 0.2090 297,568 +0.02(+10.88%)
Sep 08, 2023 0.2000 0.2000 0.1850 0.1885 117,034 -0.01(-5.75%)
Sep 07, 2023 0.1819 0.2296 0.1819 0.2000 921,072 +0.02(+8.11%)
Sep 06, 2023 0.2104 0.2200 0.1850 0.1850 587,016 -0.03(-14.71%)
Sep 05, 2023 0.1892 0.2350 0.1892 0.2169 1,121,192 +0.04(+19.44%)
Sep 01, 2023 0.1800 0.1999 0.1782 0.1816 140,423 -0.00(-2.63%)
Aug 31, 2023 0.1880 0.1890 0.1730 0.1865 72,308 +0.01(+3.10%)
Aug 30, 2023 0.1900 0.1897 0.1743 0.1809 243,577 -0.01(-3.11%)
Aug 29, 2023 0.1689 0.2000 0.1640 0.1867 889,176 +0.01(+6.14%)
Aug 28, 2023 0.1700 0.1900 0.1700 0.1759 689,657 +0.01(+3.29%)
Aug 25, 2023 0.1700 0.1757 0.1650 0.1703 1,187,496 -0.00(-2.69%)
Aug 24, 2023 0.1630 0.1799 0.1620 0.1750 156,854 +0.00(+1.86%)
Aug 23, 2023 0.1710 0.1738 0.1661 0.1718 76,496 -0.00(-1.32%)
Aug 22, 2023 0.1900 0.1900 0.1688 0.1741 145,406 -0.01(-5.28%)
Aug 21, 2023 0.1860 0.1860 0.1725 0.1838 88,258 +0.00(+1.94%)
Aug 18, 2023 0.1890 0.1890 0.1730 0.1803 240,250 -0.01(-3.84%)
Aug 17, 2023 0.1789 0.1900 0.1755 0.1875 174,445 +0.00(+1.41%)
Aug 16, 2023 0.1822 0.1865 0.1751 0.1849 208,780 -0.00(-1.54%)
Aug 15, 2023 0.1895 0.1990 0.1699 0.1878 696,856 +0.01(+4.04%)
Aug 14, 2023 0.1940 0.1978 0.1750 0.1805 273,136 -0.01(-5.00%)
Aug 11, 2023 0.1881 0.1972 0.1848 0.1900 294,101 -0.01(-4.04%)
Aug 10, 2023 0.1900 0.2048 0.1750 0.1980 718,167 -0.00(-0.95%)
Aug 09, 2023 0.1940 0.2050 0.1910 0.1999 463,252 +0.00(+2.51%)
Aug 08, 2023 0.2020 0.2200 0.1900 0.1950 1,502,192 -0.00(-1.71%)
Aug 07, 2023 0.1950 0.2098 0.1900 0.1984 2,737,546 -0.04(-16.11%)
Aug 04, 2023 0.3300 0.3395 0.2100 0.2365 24,760,962 +0.04(+22.86%)
Aug 03, 2023 0.1900 0.2000 0.1800 0.1925 159,329 +0.01(+3.61%)
Aug 02, 2023 0.1920 0.1930 0.1732 0.1858 207,745 -0.00(-0.11%)
Aug 01, 2023 0.1771 0.1998 0.1750 0.1860 370,124 +0.00(+2.42%)
Jul 31, 2023 0.2130 0.2130 0.1606 0.1816 2,294,559 -0.02(-11.41%)
Jul 28, 2023 0.2000 0.2100 0.1950 0.2050 276,675 +0.00(+2.50%)
Jul 27, 2023 0.2380 0.2436 0.1810 0.2000 1,620,796 -0.04(-15.97%)
Jul 26, 2023 0.2400 0.2400 0.1989 0.2380 281,467 +0.01(+3.43%)
Jul 25, 2023 0.2310 0.2460 0.2244 0.2301 204,246 -0.00(-1.24%)
Jul 24, 2023 0.3020 0.3020 0.1950 0.2330 2,827,962 -0.06(-20.04%)
Jul 21, 2023 0.2890 0.2930 0.2801 0.2914 129,238 +0.02(+6.70%)
Jul 20, 2023 0.2760 0.2900 0.2700 0.2731 216,775 -0.00(-1.05%)
Jul 19, 2023 0.2775 0.2898 0.2760 0.2760 125,141 +0.00(+0.00%)
Jul 18, 2023 0.2950 0.3030 0.2576 0.2760 474,251 -0.01(-5.15%)
Jul 17, 2023 0.3075 0.3097 0.2800 0.2910 170,815 -0.00(-1.36%)
Jul 14, 2023 0.3100 0.3200 0.2750 0.2950 382,851 -0.02(-4.84%)
Jul 13, 2023 0.3440 0.3768 0.3010 0.3100 1,205,691 -0.05(-13.89%)
Jul 12, 2023 0.3050 0.3959 0.2617 0.3600 4,857,523 +0.07(+24.14%)
Jul 11, 2023 0.3076 0.3200 0.2636 0.2900 580,539 -0.02(-6.45%)
Jul 10, 2023 0.3000 0.3200 0.2900 0.3100 169,462 +0.00(+0.49%)
Jul 07, 2023 0.3131 0.3200 0.2790 0.3085 200,027 +0.02(+6.38%)
Jul 06, 2023 0.3100 0.3200 0.2802 0.2900 357,969 -0.03(-9.32%)
Jul 05, 2023 0.3285 0.3285 0.2701 0.3198 805,074 -0.01(-3.06%)
Jul 03, 2023 0.3522 0.3650 0.2830 0.3299 618,531 -0.02(-5.74%)
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%)
Apr 03, 2023 0.6700 0.6999 0.6200 0.6201 37,424 -0.01(-1.59%)
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%)
Jan 03, 2023 0.5800 0.5850 0.5601 0.5850 17,932 +0.03(+6.29%)
Dec 30, 2022 0.5450 0.5600 0.5106 0.5504 68,874 +0.00(+0.09%)
Dec 29, 2022 0.5600 0.5670 0.5215 0.5499 109,414 +0.03(+5.32%)
Dec 28, 2022 0.5400 0.6000 0.5210 0.5221 102,278 -0.01(-1.51%)
Dec 27, 2022 0.5629 0.5629 0.5210 0.5301 40,562 -0.03(-5.36%)
Dec 23, 2022 0.5775 0.6100 0.5601 0.5601 24,246 +0.00(+0.05%)
Dec 22, 2022 0.6500 0.6500 0.5598 0.5598 41,658 -0.06(-9.88%)
Dec 21, 2022 0.6300 0.6510 0.6027 0.6212 30,954 -0.00(-0.06%)
Dec 20, 2022 0.6300 0.6400 0.6000 0.6216 36,268 -0.01(-1.33%)
Dec 19, 2022 0.6400 0.6701 0.6200 0.6300 45,089 -0.04(-5.98%)
Dec 16, 2022 0.6931 0.7140 0.6643 0.6701 30,360 -0.03(-4.49%)
Dec 15, 2022 0.6800 0.7300 0.6800 0.7016 51,525 +0.01(+1.98%)
Dec 14, 2022 0.6600 0.7300 0.6600 0.6880 48,535 -0.04(-5.56%)
Dec 13, 2022 0.7449 0.7600 0.7100 0.7285 62,085 -0.05(-6.60%)
Dec 12, 2022 0.7000 0.7900 0.6650 0.7800 122,781 +0.05(+7.22%)
Dec 09, 2022 0.7400 0.7400 0.6900 0.7275 24,654 -0.01(-1.64%)
Dec 08, 2022 0.7350 0.7600 0.7200 0.7396 38,112 -0.02(-3.09%)
Dec 07, 2022 0.7800 0.7900 0.7400 0.7632 28,770 -0.03(-3.38%)
Dec 06, 2022 0.7600 0.7900 0.7440 0.7899 29,767 +0.03(+3.39%)
Dec 05, 2022 0.7600 0.7900 0.7500 0.7640 12,019 +0.00(+0.53%)
Dec 02, 2022 0.7107 0.7600 0.7107 0.7600 21,302 +0.02(+2.19%)
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.