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 31, 2019 0.4343 0.4990 0.4304 0.4990 700 +0.07(+16.75%)
Dec 30, 2019 0.4101 0.4274 0.4101 0.4274 4,300 -0.01(-3.06%)
Dec 27, 2019 0.4649 0.4649 0.4409 0.4409 11,000 -0.01(-2.89%)
Dec 26, 2019 0.4540 0.4540 0.4540 0.4540 408 +0.02(+4.92%)
Dec 24, 2019 0.4327 0.4500 0.4300 0.4327 10,200 -0.02(-5.01%)
Dec 23, 2019 0.4530 0.4955 0.4301 0.4555 4,011 +0.02(+5.34%)
Dec 20, 2019 0.4492 0.4692 0.4301 0.4324 5,600 -0.07(-13.35%)
Dec 19, 2019 0.4999 0.4999 0.4694 0.4990 5,100 +0.03(+6.99%)
Dec 18, 2019 0.4664 0.4664 0.4664 0.4664 1,000 -0.02(-5.01%)
Dec 17, 2019 0.4332 0.5150 0.4332 0.4910 21,601 +0.02(+4.29%)
Dec 16, 2019 0.5290 0.5290 0.4690 0.4708 16,990 +0.02(+4.62%)
Dec 13, 2019 0.5000 0.7499 0.4303 0.4500 127,500 -0.03(-6.62%)
Dec 12, 2019 0.5500 0.5700 0.4799 0.4819 44,456 -0.06(-10.76%)
Dec 11, 2019 0.5026 0.5400 0.5026 0.5400 200 +0.04(+8.00%)
Dec 09, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 06, 2019 0.5000 0.5000 0.5000 0.5000 100 +0.00(+0.00%)
Dec 05, 2019 0.5000 0.5002 0.4600 0.5000 5,208 -0.00(-0.58%)
Dec 04, 2019 0.5000 0.5122 0.5000 0.5029 3,610 +0.02(+4.53%)
Dec 03, 2019 0.5010 0.5010 0.4801 0.4811 14,141 -0.04(-7.48%)
Dec 02, 2019 0.5200 0.5200 0.5200 0.5200 440 +0.01(+1.23%)
Nov 29, 2019 0.5446 0.5446 0.5010 0.5137 1,400 -0.05(-8.27%)
Nov 27, 2019 0.5600 0.5600 0.5600 0.5600 500 -0.01(-1.29%)
Nov 26, 2019 0.5400 0.5800 0.5400 0.5673 12,830 +0.07(+13.44%)
Nov 25, 2019 0.5459 0.5459 0.5001 0.5001 9,208 -0.03(-5.64%)
Nov 22, 2019 0.5000 0.5300 0.4910 0.5300 25,300 +0.04(+8.16%)
Nov 21, 2019 0.5100 0.5712 0.4900 0.4900 50,916 +0.00(+0.00%)
Nov 20, 2019 0.5000 0.5000 0.4900 0.4900 502 -0.01(-2.00%)
Nov 19, 2019 0.5000 0.5000 0.5000 0.5000 22 +0.00(+0.00%)
Nov 18, 2019 0.5238 0.5238 0.5000 0.5000 1,300 -0.02(-3.38%)
Nov 15, 2019 0.5284 0.5284 0.5175 0.5175 2,100 +0.01(+2.23%)
Nov 14, 2019 0.5062 0.5062 0.5062 0.5062 100 -0.00(-0.78%)
Nov 13, 2019 0.5101 0.5102 0.5100 0.5102 580 +0.00(+0.04%)
Nov 12, 2019 0.5100 0.5100 0.5100 0.5100 1 +0.00(+0.00%)
Nov 11, 2019 0.5101 0.5101 0.5100 0.5100 2,600 -0.01(-1.43%)
Nov 08, 2019 0.5174 0.5174 0.5174 0.5174 400 -0.00(-0.50%)
Nov 07, 2019 0.5200 0.5200 0.5200 0.5200 4,102 +0.03(+6.12%)
Nov 06, 2019 0.4900 0.4900 0.4900 0.4900 261 -0.03(-4.85%)
Nov 05, 2019 0.4900 0.5150 0.4900 0.5150 5,082 +0.01(+1.12%)
Nov 04, 2019 0.5200 0.5245 0.5045 0.5093 7,338 +0.01(+3.01%)
Nov 01, 2019 0.5102 0.5534 0.4944 0.4944 65,500 -0.01(-1.85%)
Oct 31, 2019 0.4999 0.7364 0.4900 0.5037 162,090 +0.01(+2.77%)
Oct 30, 2019 0.4900 0.4935 0.4900 0.4901 3,600 -0.01(-1.96%)
Oct 29, 2019 0.4949 0.5000 0.4949 0.4999 1,027 -0.00(-0.02%)
Oct 28, 2019 0.5176 0.5176 0.4951 0.5000 33,394 -0.04(-7.94%)
Oct 25, 2019 0.5500 0.5990 0.5431 0.5431 47,100 -0.03(-5.22%)
Oct 24, 2019 0.5500 0.5730 0.5500 0.5730 6,140 +0.03(+5.04%)
Oct 23, 2019 0.5500 0.5700 0.5455 0.5455 9,154 -0.02(-3.07%)
Oct 22, 2019 0.5500 0.5628 0.5500 0.5628 4,476 +0.01(+2.35%)
Oct 21, 2019 0.6640 0.6800 0.5120 0.5499 19,469 -0.10(-15.40%)
Oct 18, 2019 0.5999 0.7700 0.5999 0.6500 121,300 +0.08(+14.04%)
Oct 17, 2019 0.5400 0.6137 0.5300 0.5700 24,733 -0.02(-4.07%)
Oct 16, 2019 0.7400 0.7400 0.5561 0.5942 86,971 -0.08(-11.33%)
Oct 15, 2019 0.7000 0.9200 0.5000 0.6701 409,382 +0.01(+1.21%)
Oct 14, 2019 0.6348 0.6621 0.6131 0.6621 16,800 +0.06(+10.55%)
Oct 11, 2019 0.4990 0.6500 0.4800 0.5989 48,300 +0.06(+10.91%)
Oct 10, 2019 0.5400 0.5400 0.5400 0.5400 652 +0.00(+0.00%)
Oct 08, 2019 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Oct 03, 2019 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Oct 02, 2019 0.5300 0.5300 0.4800 0.5100 22,000 -0.00(-0.02%)
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.