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 (%)
Feb 28, 2020 1.130 1.181 0.8105 1.070 34,000 -0.14(-11.88%)
Feb 27, 2020 1.230 1.236 1.186 1.214 5,688 -0.08(-5.88%)
Feb 26, 2020 1.120 1.410 1.080 1.290 69,877 +0.07(+5.75%)
Feb 25, 2020 1.370 1.421 1.200 1.220 28,352 -0.21(-14.69%)
Feb 24, 2020 1.420 1.435 1.410 1.430 1,936 +0.01(+0.39%)
Feb 21, 2020 1.400 1.424 1.390 1.424 1,400 -0.02(-1.08%)
Feb 20, 2020 1.490 1.490 1.330 1.440 7,712 +0.03(+2.30%)
Feb 19, 2020 1.290 1.440 1.290 1.408 7,453 +0.05(+3.71%)
Feb 18, 2020 1.260 1.357 1.260 1.357 16,721 -0.03(-2.00%)
Feb 14, 2020 1.230 1.385 1.150 1.385 22,600 +0.19(+15.42%)
Feb 13, 2020 1.440 1.440 1.200 1.200 3,938 -0.18(-13.25%)
Feb 12, 2020 1.390 1.399 1.340 1.383 25,255 +0.00(+0.24%)
Feb 11, 2020 1.200 1.380 1.180 1.380 47,399 +0.21(+18.22%)
Feb 10, 2020 1.190 1.230 1.150 1.167 17,149 +0.02(+2.06%)
Feb 07, 2020 1.220 1.260 1.090 1.144 36,800 +0.02(+2.12%)
Feb 06, 2020 1.490 1.720 1.000 1.120 182,157 -0.65(-36.72%)
Feb 05, 2020 1.970 2.380 1.760 1.770 343,656 -0.05(-2.75%)
Feb 04, 2020 1.300 1.900 1.300 1.820 90,742 +0.49(+36.84%)
Feb 03, 2020 1.380 1.400 1.120 1.330 25,575 +0.11(+9.02%)
Jan 31, 2020 1.040 1.240 1.040 1.220 33,800 +0.17(+16.19%)
Jan 30, 2020 0.9975 1.050 0.9450 1.050 29,393 +0.06(+5.59%)
Jan 29, 2020 0.8400 1.000 0.8400 0.9944 19,809 +0.18(+21.52%)
Jan 28, 2020 0.7407 1.000 0.7407 0.8183 45,209 -0.16(-16.50%)
Jan 27, 2020 0.9300 1.000 0.5600 0.9800 84,950 +0.02(+2.07%)
Jan 24, 2020 0.9500 1.030 0.8844 0.9601 59,800 +0.08(+9.10%)
Jan 23, 2020 0.7000 0.9000 0.7000 0.8800 57,570 +0.18(+25.73%)
Jan 22, 2020 0.6889 0.7300 0.6800 0.6999 21,653 +0.01(+1.73%)
Jan 21, 2020 0.6889 0.7200 0.6800 0.6880 14,874 -0.00(-0.29%)
Jan 17, 2020 0.7000 0.7100 0.6900 0.6900 19,900 +0.03(+4.53%)
Jan 16, 2020 0.7000 0.7761 0.5893 0.6601 39,692 -0.08(-10.80%)
Jan 15, 2020 0.7600 0.8600 0.7400 0.7400 9,633 +0.02(+2.78%)
Jan 14, 2020 0.8000 0.8000 0.7000 0.7200 44,941 -0.05(-6.49%)
Jan 13, 2020 0.7600 0.7900 0.6000 0.7700 141,152 +0.08(+11.59%)
Jan 10, 2020 0.6000 0.7300 0.6000 0.6900 103,400 +0.08(+13.69%)
Jan 09, 2020 0.5800 0.6500 0.5650 0.6069 46,036 +0.06(+10.35%)
Jan 08, 2020 0.5500 0.5700 0.5500 0.5500 12,434 +0.02(+3.77%)
Jan 07, 2020 0.5300 0.5300 0.5300 0.5300 12,915 +0.02(+3.92%)
Jan 06, 2020 0.5248 0.5248 0.5000 0.5100 9,598 +0.01(+2.00%)
Jan 03, 2020 0.5100 0.6000 0.4800 0.5000 29,200 +0.00(+0.00%)
Jan 02, 2020 0.4500 0.5000 0.4000 0.5000 16,221 +0.00(+0.20%)
Dec 31, 2019 0.4343 0.4990 0.4304 0.4990 700 +0.07(+16.75%)
Dec 30, 2019 0.4101 0.4274 0.4101 0.4274 4,300 -0.01(-3.06%)
Dec 27, 2019 0.4649 0.4649 0.4409 0.4409 11,000 -0.01(-2.89%)
Dec 26, 2019 0.4540 0.4540 0.4540 0.4540 408 +0.02(+4.92%)
Dec 24, 2019 0.4327 0.4500 0.4300 0.4327 10,200 -0.02(-5.01%)
Dec 23, 2019 0.4530 0.4955 0.4301 0.4555 4,011 +0.02(+5.34%)
Dec 20, 2019 0.4492 0.4692 0.4301 0.4324 5,600 -0.07(-13.35%)
Dec 19, 2019 0.4999 0.4999 0.4694 0.4990 5,100 +0.03(+6.99%)
Dec 18, 2019 0.4664 0.4664 0.4664 0.4664 1,000 -0.02(-5.01%)
Dec 17, 2019 0.4332 0.5150 0.4332 0.4910 21,601 +0.02(+4.29%)
Dec 16, 2019 0.5290 0.5290 0.4690 0.4708 16,990 +0.02(+4.62%)
Dec 13, 2019 0.5000 0.7499 0.4303 0.4500 127,500 -0.03(-6.62%)
Dec 12, 2019 0.5500 0.5700 0.4799 0.4819 44,456 -0.06(-10.76%)
Dec 11, 2019 0.5026 0.5400 0.5026 0.5400 200 +0.04(+8.00%)
Dec 09, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 06, 2019 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Dec 05, 2019 0.5000 0.5002 0.4600 0.5000 5,208 -0.00(-0.58%)
Dec 04, 2019 0.5000 0.5122 0.5000 0.5029 3,610 +0.02(+4.53%)
Dec 03, 2019 0.5010 0.5010 0.4801 0.4811 14,141 -0.04(-7.48%)
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.