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 (%)
Sep 28, 2018 0.9100 0.9100 0.8400 0.8800 8,600 -0.02(-2.27%)
Sep 27, 2018 0.9700 1.000 0.8805 0.9004 18,357 -0.10(-9.96%)
Sep 26, 2018 1.000 1.003 0.9400 1.000 45,988 -0.03(-2.91%)
Sep 25, 2018 1.030 1.040 0.9958 1.030 8,350 -0.06(-5.50%)
Sep 24, 2018 0.9189 1.090 0.9189 1.090 19,037 +0.19(+21.11%)
Sep 21, 2018 0.9100 0.9100 0.9000 0.9000 2,700 +0.00(+0.00%)
Sep 20, 2018 0.9000 0.9000 0.9000 0.9000 7,387 -0.00(-0.45%)
Sep 19, 2018 0.9500 0.9600 0.9041 0.9041 5,901 -0.02(-1.73%)
Sep 18, 2018 0.6800 0.9200 0.6800 0.9200 4,515 +0.00(+0.00%)
Sep 17, 2018 0.9300 0.9388 0.9000 0.9200 5,351 +0.01(+1.10%)
Sep 14, 2018 1.020 1.020 0.7900 0.9100 33,700 -0.06(-6.19%)
Sep 13, 2018 0.7900 1.000 0.7900 0.9700 70,107 +0.21(+27.80%)
Sep 12, 2018 0.7996 0.9000 0.7580 0.7590 13,116 +0.00(+0.57%)
Sep 11, 2018 0.8800 0.8800 0.6824 0.7547 14,541 -0.05(-5.64%)
Sep 10, 2018 0.7900 0.8000 0.7900 0.7998 4,738 +0.01(+1.24%)
Sep 07, 2018 0.8000 0.8000 0.7600 0.7900 7,500 +0.01(+1.04%)
Sep 06, 2018 0.7700 0.8100 0.7700 0.7819 8,198 -0.01(-1.03%)
Sep 05, 2018 0.8192 0.8192 0.7600 0.7900 9,111 -0.01(-1.34%)
Sep 04, 2018 0.7700 0.8600 0.7700 0.8007 25,489 -0.07(-8.43%)
Aug 31, 2018 0.8744 0.8744 0.8744 0 +0.00(+0.51%)
Aug 30, 2018 1.030 1.030 0.8700 0.8700 3,773 +0.01(+0.96%)
Aug 29, 2018 0.8828 0.8828 0.7601 0.8617 34,548 -0.03(-3.41%)
Aug 28, 2018 0.9270 1.015 0.8665 0.8921 81,555 -0.02(-2.72%)
Aug 27, 2018 0.7400 0.9170 0.7400 0.9170 4,248 -0.00(-0.33%)
Aug 24, 2018 0.9200 0.9500 0.8400 0.9200 20,100 -0.03(-3.28%)
Aug 23, 2018 1.030 1.034 0.8980 0.9512 13,504 -0.05(-4.69%)
Aug 22, 2018 0.9500 0.9980 0.9500 0.9980 5,093 +0.10(+11.20%)
Aug 21, 2018 1.090 1.090 0.8600 0.8975 54,215 -0.05(-5.43%)
Aug 20, 2018 0.8907 0.9775 0.8907 0.9490 28,685 -0.03(-3.16%)
Aug 17, 2018 1.000 1.040 0.9800 0.9800 9,900 -0.09(-8.46%)
Aug 16, 2018 0.9500 1.089 0.9500 1.071 17,650 +0.07(+7.06%)
Aug 15, 2018 1.070 1.070 0.8856 1.000 22,602 -0.07(-6.54%)
Aug 14, 2018 1.370 1.370 0.9900 1.070 44,564 -0.32(-23.02%)
Aug 13, 2018 1.100 1.760 1.100 1.390 257,393 +0.29(+26.36%)
Aug 10, 2018 0.9900 1.100 0.9900 1.100 31,800 +0.12(+11.68%)
Aug 09, 2018 0.9300 1.040 0.9000 0.9850 3,585 -0.07(-6.77%)
Aug 08, 2018 1.075 1.080 0.9240 1.056 12,718 +0.02(+2.17%)
Aug 07, 2018 1.080 1.080 1.020 1.034 47,608 -0.05(-4.25%)
Aug 06, 2018 1.250 1.250 1.080 1.080 28,247 -0.13(-10.74%)
Aug 03, 2018 1.220 1.220 1.210 1.210 1,000 -0.06(-4.55%)
Aug 02, 2018 1.260 1.270 1.250 1.268 3,165 +0.02(+1.34%)
Aug 01, 2018 1.251 1.251 1.251 1.251 500 -0.08(-5.95%)
Jul 31, 2018 1.250 1.331 1.250 1.330 7,379 -0.02(-1.55%)
Jul 30, 2018 1.360 1.360 1.351 1.351 5,273 -0.01(-1.03%)
Jul 27, 2018 1.360 1.365 1.360 1.365 3,800 +0.01(+0.59%)
Jul 26, 2018 1.357 1.357 1.357 1.357 3,000 +0.01(+1.12%)
Jul 25, 2018 1.330 1.342 1.330 1.342 3,400 +0.02(+1.67%)
Jul 24, 2018 1.320 1.400 1.320 1.320 5,855 -0.03(-2.49%)
Jul 23, 2018 1.327 1.354 1.327 1.354 3,400 +0.00(+0.27%)
Jul 20, 2018 1.337 1.360 1.337 1.350 1,032 -0.09(-6.25%)
Jul 19, 2018 1.330 1.480 1.330 1.440 2,168 +0.11(+8.26%)
Jul 18, 2018 1.320 1.410 1.320 1.330 4,800 -0.15(-10.13%)
Jul 17, 2018 1.320 1.480 1.320 1.480 8,798 -0.01(-0.74%)
Jul 16, 2018 1.600 1.600 1.365 1.491 11,351 -0.03(-1.91%)
Jul 13, 2018 1.440 1.545 1.440 1.520 2,624 +0.03(+1.69%)
Jul 12, 2018 1.742 1.750 1.480 1.495 10,876 -0.19(-11.26%)
Jul 11, 2018 1.508 1.780 1.500 1.684 47,337 +0.28(+20.23%)
Jul 10, 2018 1.350 1.443 1.330 1.401 11,491 +0.10(+7.29%)
Jul 09, 2018 1.300 1.381 1.300 1.306 1,527 -0.00(-0.32%)
Jul 06, 2018 1.420 1.420 1.300 1.310 2,540 -0.05(-3.68%)
Jul 05, 2018 1.770 1.770 1.360 1.360 12,141 -0.12(-7.93%)
Jul 03, 2018 1.477 1.477 1.477 0 +0.13(+9.42%)
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.