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 (%)
Apr 30, 2020 1.500 1.550 1.500 1.550 6,483 +0.06(+4.03%)
Apr 29, 2020 1.520 1.520 1.410 1.490 13,269 +0.02(+1.36%)
Apr 28, 2020 1.490 1.490 1.430 1.470 2,062 +0.00(+0.00%)
Apr 27, 2020 1.450 1.490 1.450 1.470 1,652 +0.03(+2.08%)
Apr 24, 2020 1.440 1.440 1.440 1.440 200 +0.00(+0.00%)
Apr 23, 2020 1.410 1.443 1.390 1.440 3,068 +0.09(+6.67%)
Apr 22, 2020 1.440 1.440 1.350 1.350 1,590 +0.12(+9.77%)
Apr 21, 2020 1.000 1.230 1.000 1.230 1,165 -0.09(-6.83%)
Apr 20, 2020 1.310 1.360 1.310 1.320 1,609 -0.07(-5.04%)
Apr 17, 2020 1.450 1.450 1.390 1.390 1,000 +0.05(+3.73%)
Apr 16, 2020 1.402 1.440 1.340 1.340 4,944 +0.05(+3.88%)
Apr 15, 2020 1.300 1.331 1.290 1.290 2,501 +0.05(+4.03%)
Apr 14, 2020 1.260 1.300 1.220 1.240 3,429 -0.11(-8.15%)
Apr 13, 2020 1.350 1.350 1.278 1.350 815 +0.10(+8.00%)
Apr 09, 2020 1.300 1.300 1.250 1.250 1,200 -0.05(-3.85%)
Apr 08, 2020 1.380 1.380 1.300 1.300 1,994 +0.01(+0.78%)
Apr 07, 2020 1.320 1.350 1.290 1.290 1,904 -0.04(-3.01%)
Apr 06, 2020 1.320 1.360 1.300 1.330 3,000 +0.09(+7.33%)
Apr 03, 2020 1.252 1.268 1.214 1.239 2,400 +0.04(+3.28%)
Apr 02, 2020 1.300 1.300 1.200 1.200 1,401 +0.01(+0.83%)
Apr 01, 2020 1.290 1.296 1.190 1.190 3,634 -0.01(-0.83%)
Mar 31, 2020 1.240 1.240 1.200 1.200 800 +0.05(+4.34%)
Mar 30, 2020 1.190 1.220 1.140 1.150 6,461 -0.02(-1.70%)
Mar 27, 2020 1.170 1.170 1.170 1.170 300 +0.06(+5.40%)
Mar 26, 2020 1.120 1.130 1.070 1.110 2,011 +0.12(+12.36%)
Mar 25, 2020 0.9700 1.010 0.9600 0.9880 8,544 -0.00(-0.40%)
Mar 24, 2020 1.080 1.084 0.9912 0.9920 2,952 +0.06(+6.67%)
Mar 23, 2020 0.9800 0.9800 0.9300 0.9300 1,082 +0.12(+14.81%)
Mar 20, 2020 0.8995 0.8995 0.8100 0.8100 6,700 -0.04(-5.14%)
Mar 19, 2020 0.9900 0.9900 0.7627 0.8539 6,456 -0.09(-9.16%)
Mar 18, 2020 0.9800 0.9900 0.9300 0.9400 3,122 +0.00(+0.00%)
Mar 17, 2020 0.9900 1.010 0.9400 0.9400 3,597 -0.05(-5.05%)
Mar 16, 2020 1.060 1.100 0.9400 0.9900 5,282 -0.14(-12.39%)
Mar 13, 2020 1.140 1.140 0.9800 1.130 7,900 -0.02(-1.74%)
Mar 12, 2020 1.450 1.507 1.025 1.150 6,928 -0.24(-17.27%)
Mar 11, 2020 1.470 1.470 1.190 1.390 7,232 -0.09(-6.08%)
Mar 10, 2020 1.400 1.573 1.390 1.480 13,090 +0.12(+9.23%)
Mar 09, 2020 1.380 1.380 1.330 1.355 4,024 -0.02(-1.80%)
Mar 06, 2020 1.400 1.400 1.327 1.380 25,500 -0.12(-8.01%)
Mar 05, 2020 1.430 1.500 1.370 1.500 3,345 -0.02(-1.32%)
Mar 04, 2020 1.500 1.540 1.500 1.520 16,738 +0.05(+3.72%)
Mar 03, 2020 1.640 1.640 1.420 1.466 17,914 +0.08(+5.43%)
Mar 02, 2020 1.100 1.390 1.030 1.390 50,173 +0.32(+29.91%)
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%)
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.