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 (%)
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%)
Dec 01, 2022 0.7999 0.8000 0.7387 0.7437 28,385 -0.02(-2.30%)
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%)
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.