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, 2022 0.7700 0.7895 0.7335 0.7612 39,224 +0.01(+1.47%)
Nov 29, 2022 0.7500 0.8000 0.7400 0.7502 52,597 +0.00(+0.09%)
Nov 28, 2022 0.7252 0.7495 0.7250 0.7495 22,017 +0.02(+3.38%)
Nov 25, 2022 0.7770 0.7770 0.7250 0.7250 12,246 -0.02(-2.38%)
Nov 23, 2022 0.7603 0.8100 0.6801 0.7427 45,385 -0.06(-7.05%)
Nov 22, 2022 0.8295 0.8295 0.7607 0.7990 21,153 -0.00(-0.10%)
Nov 21, 2022 0.7885 0.8100 0.7700 0.7998 18,911 -0.01(-1.26%)
Nov 18, 2022 0.8610 0.9300 0.7878 0.8100 102,142 -0.04(-5.26%)
Nov 17, 2022 0.8725 0.9100 0.8238 0.8550 43,645 -0.03(-3.78%)
Nov 16, 2022 0.8800 0.9100 0.8400 0.8886 19,304 +0.02(+2.14%)
Nov 15, 2022 0.9200 0.9400 0.8400 0.8700 52,761 -0.01(-1.14%)
Nov 14, 2022 0.8359 0.8800 0.8011 0.8800 42,954 +0.04(+5.18%)
Nov 11, 2022 0.7994 0.8699 0.7751 0.8367 53,873 +0.04(+4.59%)
Nov 10, 2022 0.7488 0.8000 0.6965 0.8000 91,017 +0.02(+2.60%)
Nov 09, 2022 0.7600 0.7990 0.7462 0.7797 27,608 -0.01(-1.29%)
Nov 08, 2022 0.7500 0.8000 0.7500 0.7899 27,336 +0.02(+2.58%)
Nov 07, 2022 0.7500 0.8000 0.7500 0.7700 39,399 +0.01(+1.32%)
Nov 04, 2022 0.8217 0.8500 0.7455 0.7600 63,551 -0.07(-8.43%)
Nov 03, 2022 0.8600 0.8600 0.7943 0.8300 43,590 -0.01(-1.19%)
Nov 02, 2022 0.8200 0.8500 0.8200 0.8400 54,555 +0.02(+2.07%)
Nov 01, 2022 0.8390 0.8798 0.8160 0.8230 156,092 +0.01(+1.77%)
Oct 31, 2022 0.8352 0.8479 0.7680 0.8087 79,912 +0.01(+0.77%)
Oct 28, 2022 0.8050 0.8600 0.7702 0.8025 59,067 -0.01(-0.93%)
Oct 27, 2022 0.7900 0.8599 0.7830 0.8100 79,026 -0.01(-0.80%)
Oct 26, 2022 0.7800 0.8414 0.7161 0.8165 147,872 +0.06(+7.65%)
Oct 25, 2022 0.7200 0.7899 0.7200 0.7585 49,981 +0.02(+2.51%)
Oct 24, 2022 0.7767 0.8000 0.6751 0.7399 97,458 +0.00(+0.33%)
Oct 21, 2022 0.7100 0.7555 0.7008 0.7375 79,421 -0.03(-3.59%)
Oct 20, 2022 0.7694 0.8000 0.7430 0.7650 31,073 -0.01(-0.65%)
Oct 19, 2022 0.7700 0.8000 0.7400 0.7700 84,617 +0.03(+4.05%)
Oct 18, 2022 0.7768 0.7768 0.7201 0.7400 93,529 +0.00(+0.01%)
Oct 17, 2022 0.7700 0.8433 0.7000 0.7399 113,656 -0.02(-2.64%)
Oct 14, 2022 0.7700 0.8700 0.7500 0.7600 40,596 +0.02(+2.54%)
Oct 13, 2022 0.7782 0.7900 0.7200 0.7412 45,240 -0.01(-1.20%)
Oct 12, 2022 0.7900 0.8499 0.7000 0.7502 106,107 -0.03(-4.02%)
Oct 11, 2022 0.8100 0.8700 0.7619 0.7816 53,311 -0.04(-4.68%)
Oct 10, 2022 0.8500 0.9000 0.8000 0.8200 54,789 -0.06(-6.82%)
Oct 07, 2022 0.9500 0.9500 0.8320 0.8800 76,401 -0.06(-6.38%)
Oct 06, 2022 0.9100 0.9500 0.9061 0.9400 30,408 +0.01(+1.27%)
Oct 05, 2022 0.9100 0.9498 0.9000 0.9282 55,329 +0.01(+1.10%)
Oct 04, 2022 0.9100 1.020 0.8835 0.9181 101,273 +0.02(+2.35%)
Oct 03, 2022 1.020 1.020 0.8120 0.8970 223,553 -0.14(-13.75%)
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%)
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.