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 (%)
Aug 31, 2020 0.9500 0.9500 0.9002 0.9002 10,872 -0.05(-5.25%)
Aug 28, 2020 1.050 1.050 0.9400 0.9501 11,000 -0.11(-10.79%)
Aug 27, 2020 1.080 1.080 1.065 1.065 418 -0.03(-2.29%)
Aug 26, 2020 1.111 1.115 1.060 1.090 24,327 +0.01(+0.92%)
Aug 25, 2020 1.020 1.095 1.020 1.080 41,951 +0.12(+12.38%)
Aug 24, 2020 1.050 1.050 0.9300 0.9611 3,303 -0.03(-2.92%)
Aug 21, 2020 1.160 1.160 0.9611 0.9900 22,200 -0.07(-6.59%)
Aug 20, 2020 1.040 1.090 1.010 1.060 18,008 +0.02(+2.41%)
Aug 19, 2020 0.9400 1.050 0.9400 1.035 26,206 +0.09(+10.11%)
Aug 18, 2020 0.9100 0.9400 0.8700 0.9400 15,688 +0.02(+2.19%)
Aug 17, 2020 0.8500 0.9199 0.8500 0.9199 1,240 +0.02(+2.22%)
Aug 14, 2020 0.8750 0.8999 0.8444 0.8999 12,300 +0.02(+2.20%)
Aug 13, 2020 0.8190 0.8825 0.8190 0.8805 5,796 +0.08(+10.06%)
Aug 12, 2020 0.9400 0.9400 0.7726 0.8000 14,967 -0.10(-10.89%)
Aug 11, 2020 0.9800 0.9900 0.8945 0.8978 6,257 +0.01(+1.55%)
Aug 10, 2020 0.9400 1.003 0.8414 0.8841 63,100 -0.05(-5.44%)
Aug 07, 2020 1.050 1.420 0.9000 0.9350 228,500 -0.01(-1.58%)
Aug 06, 2020 0.9467 0.9500 0.9467 0.9500 415 +0.07(+7.39%)
Aug 05, 2020 0.9400 0.9388 0.8801 0.8846 4,828 -0.06(-6.27%)
Aug 04, 2020 0.9678 1.000 0.8862 0.9438 15,841 +0.06(+7.25%)
Aug 03, 2020 0.8700 0.8800 0.8700 0.8800 10,561 +0.04(+4.71%)
Jul 31, 2020 1.000 1.005 0.8404 0.8404 31,500 -0.07(-7.65%)
Jul 30, 2020 1.000 1.000 0.9100 0.9100 13,069 -0.01(-0.74%)
Jul 29, 2020 1.100 1.100 0.8700 0.9168 124,912 +0.09(+10.46%)
Jul 28, 2020 1.050 1.070 0.8300 0.8300 46,395 -0.20(-19.42%)
Jul 27, 2020 1.000 1.045 1.000 1.030 15,711 +0.08(+8.42%)
Jul 24, 2020 1.000 1.000 0.9000 0.9500 1,900 -0.02(-1.55%)
Jul 23, 2020 1.050 1.140 0.9500 0.9650 32,931 -0.04(-3.50%)
Jul 22, 2020 1.019 1.019 1.000 1.000 1,639 +0.00(+0.00%)
Jul 21, 2020 1.000 1.040 0.8900 1.000 7,907 -0.00(-0.01%)
Jul 20, 2020 1.100 1.100 1.000 1.000 3,945 -0.03(-2.90%)
Jul 17, 2020 1.050 1.050 1.030 1.030 1,000 +0.01(+0.98%)
Jul 16, 2020 1.080 1.080 1.020 1.020 3,037 -0.06(-5.56%)
Jul 15, 2020 1.100 1.159 1.070 1.080 12,499 +0.02(+1.89%)
Jul 14, 2020 1.010 1.060 1.000 1.060 3,736 +0.01(+0.95%)
Jul 13, 2020 1.000 1.060 1.000 1.050 10,522 -0.04(-3.67%)
Jul 10, 2020 1.110 1.290 1.050 1.090 36,200 -0.05(-4.69%)
Jul 09, 2020 1.310 1.550 1.060 1.144 199,533 -0.02(-1.84%)
Jul 08, 2020 1.069 1.310 1.010 1.165 51,397 +0.17(+16.50%)
Jul 07, 2020 1.000 1.000 1.000 1.000 1,653 -0.01(-0.99%)
Jul 06, 2020 1.010 1.010 1.010 1.010 61 +0.00(+0.00%)
Jul 02, 2020 1.010 1.010 1.000 1.010 700 +0.00(+0.00%)
Jul 01, 2020 1.010 1.010 1.010 1.010 2,152 -0.03(-2.88%)
Jun 30, 2020 1.100 1.100 1.040 1.040 1,155 -0.03(-2.81%)
Jun 29, 2020 1.260 1.260 1.070 1.070 3,651 -0.19(-15.08%)
Jun 26, 2020 1.260 1.310 1.260 1.260 9,000 -0.02(-1.56%)
Jun 25, 2020 1.280 1.281 1.260 1.280 4,187 +0.02(+1.60%)
Jun 24, 2020 1.300 1.300 1.260 1.260 1,500 -0.04(-3.08%)
Jun 23, 2020 1.330 1.360 1.300 1.300 10,327 -0.04(-2.98%)
Jun 22, 2020 1.280 1.360 1.250 1.340 1,702 +0.06(+4.69%)
Jun 19, 2020 1.320 1.360 1.280 1.280 3,700 -0.00(-0.01%)
Jun 18, 2020 1.290 1.290 1.280 1.280 1,815 -0.02(-1.91%)
Jun 17, 2020 1.320 1.350 1.300 1.305 5,522 -0.02(-1.14%)
Jun 16, 2020 1.330 1.400 1.320 1.320 3,866 +0.01(+1.04%)
Jun 15, 2020 1.400 1.400 1.300 1.306 2,583 -0.19(-12.61%)
Jun 12, 2020 1.510 1.510 1.440 1.495 1,100 -0.01(-0.88%)
Jun 11, 2020 1.640 1.676 1.508 1.508 4,711 -0.10(-6.32%)
Jun 10, 2020 1.390 1.850 1.364 1.610 52,661 +0.26(+18.82%)
Jun 09, 2020 1.310 1.355 1.310 1.355 304 -0.04(-3.21%)
Jun 08, 2020 1.450 1.480 1.400 1.400 618 -0.05(-3.45%)
Jun 05, 2020 1.460 1.460 1.450 1.450 700 +0.01(+0.69%)
Jun 04, 2020 1.401 1.440 1.401 1.440 657 +0.05(+3.60%)
Jun 03, 2020 1.400 1.480 1.390 1.390 4,435 +0.01(+0.59%)
Jun 02, 2020 1.390 1.390 1.382 1.382 1,500 -0.01(-0.95%)
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.