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 (%)
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%)
Nov 02, 2020 1.027 1.040 1.027 1.040 749 +0.01(+0.97%)
Oct 30, 2020 1.044 1.060 0.9993 1.030 800 -0.00(-0.08%)
Oct 29, 2020 1.065 1.108 1.000 1.031 11,647 -0.03(-2.75%)
Oct 28, 2020 1.180 1.180 1.050 1.060 9,991 -0.16(-12.77%)
Oct 27, 2020 1.190 1.220 1.190 1.215 2,461 +0.10(+8.99%)
Oct 26, 2020 1.400 1.400 1.115 1.115 10,730 -0.29(-20.92%)
Oct 23, 2020 1.406 1.470 1.406 1.410 1,500 +0.03(+2.17%)
Oct 22, 2020 1.460 1.542 1.380 1.380 21,797 -0.11(-7.38%)
Oct 21, 2020 1.460 1.491 1.451 1.490 8,545 +0.04(+2.76%)
Oct 20, 2020 1.550 1.550 1.370 1.450 49,027 -0.02(-1.36%)
Oct 19, 2020 1.280 1.530 1.270 1.470 110,132 +0.17(+13.08%)
Oct 16, 2020 1.250 1.300 1.100 1.300 82,900 -0.06(-4.41%)
Oct 15, 2020 1.060 1.590 1.050 1.360 373,185 +0.30(+27.96%)
Oct 14, 2020 1.070 1.070 1.040 1.063 1,460 +0.02(+2.19%)
Oct 13, 2020 1.000 1.040 1.000 1.040 1,563 +0.04(+4.00%)
Oct 12, 2020 1.000 1.000 1.000 1.000 1 +0.00(+0.00%)
Oct 09, 2020 1.040 1.050 0.9400 1.000 7,000 -0.04(-3.85%)
Oct 08, 2020 1.030 1.050 1.014 1.040 3,833 -0.01(-0.96%)
Oct 07, 2020 1.040 1.100 1.040 1.050 4,777 +0.01(+0.97%)
Oct 06, 2020 0.9800 1.048 0.9800 1.040 2,785 +0.06(+6.12%)
Oct 05, 2020 1.070 1.070 0.9800 0.9800 1,930 -0.05(-5.08%)
Oct 02, 2020 1.090 1.090 0.9656 1.032 10,300 +0.01(+1.22%)
Oct 01, 2020 0.9000 1.170 0.9000 1.020 290,460 +0.14(+16.49%)
Sep 30, 2020 0.8500 0.8756 0.8500 0.8756 986 +0.08(+9.45%)
Sep 29, 2020 0.8200 0.8225 0.8000 0.8000 7,022 -0.02(-2.74%)
Sep 28, 2020 0.7885 0.8560 0.7850 0.8225 1,875 -0.05(-6.11%)
Sep 25, 2020 0.8065 0.8799 0.7850 0.8760 8,600 +0.07(+8.62%)
Sep 24, 2020 0.8700 0.8800 0.8065 0.8065 4,169 -0.06(-7.30%)
Sep 23, 2020 0.8500 0.8860 0.8500 0.8700 8,370 +0.08(+9.99%)
Sep 22, 2020 0.9244 0.9244 0.7800 0.7910 6,144 -0.04(-4.41%)
Sep 21, 2020 0.8275 0.8275 0.8275 0.8275 264 -0.04(-4.89%)
Sep 18, 2020 0.8700 0.8700 0.8700 0.8700 100 +0.00(+0.00%)
Sep 17, 2020 0.8800 0.8809 0.8700 0.8700 2,340 -0.01(-1.14%)
Sep 16, 2020 0.7990 0.8900 0.7990 0.8800 12,018 +0.04(+5.26%)
Sep 15, 2020 0.7990 0.8360 0.7990 0.8360 4,297 -0.03(-3.90%)
Sep 14, 2020 0.8699 0.8699 24 +0.00(+0.00%)
Sep 11, 2020 0.8699 0.8699 0.8699 0.8699 200 +0.05(+6.61%)
Sep 10, 2020 0.8160 0.8160 178 +0.00(+0.00%)
Sep 09, 2020 0.8500 0.8700 0.8160 0.8160 7,383 +0.00(+0.00%)
Sep 08, 2020 0.8920 0.8920 0.8160 0.8160 3,915 -0.01(-1.69%)
Sep 04, 2020 0.8010 0.8460 0.8010 0.8300 3,600 +0.02(+1.84%)
Sep 03, 2020 0.8499 0.8500 0.8100 0.8150 12,167 +0.00(+0.42%)
Sep 02, 2020 0.8900 0.8900 0.8075 0.8116 25,618 -0.08(-8.81%)
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.