Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luokung Technology Corp (NQ: LKCO )

0.6902 +0.0202 (+3.01%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 23, 2024 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 (%)
Oct 31, 2023 0.7100 0.7180 0.6700 0.6900 22,452 +0.01(+2.22%)
Oct 30, 2023 0.7300 0.7300 0.6700 0.6750 13,586 -0.03(-4.73%)
Oct 27, 2023 0.6800 0.7200 0.6700 0.7085 16,837 +0.01(+1.21%)
Oct 26, 2023 0.6900 0.7140 0.6800 0.7000 38,674 -0.01(-0.71%)
Oct 25, 2023 0.7100 0.7100 0.7000 0.7050 8,436 +0.02(+3.68%)
Oct 24, 2023 0.6800 0.7200 0.6800 0.6800 13,203 -0.02(-2.86%)
Oct 23, 2023 0.6660 0.7050 0.6660 0.7000 15,562 +0.01(+1.04%)
Oct 20, 2023 0.7100 0.7250 0.6660 0.6928 60,420 -0.04(-5.74%)
Oct 19, 2023 0.7100 0.7400 0.7100 0.7350 23,196 -0.01(-1.99%)
Oct 18, 2023 0.7000 0.7500 0.7000 0.7499 27,647 +0.03(+4.15%)
Oct 17, 2023 0.6789 0.7453 0.6789 0.7200 11,843 +0.02(+2.86%)
Oct 16, 2023 0.7400 0.7300 0.6999 0.7000 23,385 -0.01(-1.39%)
Oct 13, 2023 0.6893 0.7300 0.6811 0.7099 37,226 -0.00(-0.01%)
Oct 12, 2023 0.7011 0.7100 0.6710 0.7100 23,519 +0.03(+3.66%)
Oct 11, 2023 0.6900 0.6900 0.6600 0.6849 42,231 -0.02(-2.16%)
Oct 10, 2023 0.7000 0.7100 0.6600 0.7000 20,060 -0.01(-1.41%)
Oct 09, 2023 0.6400 0.7100 0.6400 0.7100 16,927 +0.03(+4.44%)
Oct 06, 2023 0.6700 0.7100 0.6300 0.6798 16,966 +0.03(+4.58%)
Oct 05, 2023 0.6400 0.6750 0.6400 0.6500 45,544 -0.01(-1.52%)
Oct 04, 2023 0.7100 0.7100 0.6600 0.6600 16,701 -0.03(-4.36%)
Oct 03, 2023 0.7210 0.7505 0.6901 0.6901 12,607 -0.03(-4.29%)
Oct 02, 2023 0.7690 0.7752 0.7210 0.7210 44,188 +0.00(+0.00%)
Sep 29, 2023 0.7530 0.7530 0.7131 0.7210 19,375 -0.00(-0.55%)
Sep 28, 2023 0.6800 0.7500 0.6800 0.7250 48,165 +0.03(+4.47%)
Sep 27, 2023 0.7000 0.7176 0.6200 0.6940 317,669 -0.01(-0.86%)
Sep 26, 2023 0.8068 0.8099 0.6600 0.7000 279,643 -0.11(-13.58%)
Sep 25, 2023 0.9300 0.8300 0.7996 0.8100 162,342 -0.08(-8.99%)
Sep 22, 2023 0.9000 0.9600 0.8809 0.8900 42,539 -0.02(-2.39%)
Sep 21, 2023 0.9800 1.010 0.8498 0.9118 145,544 -0.04(-4.51%)
Sep 20, 2023 1.060 1.060 0.9332 0.9549 129,608 -0.06(-5.46%)
Sep 19, 2023 1.030 1.030 1.000 1.010 29,654 -0.02(-1.94%)
Sep 18, 2023 1.060 1.080 1.030 1.030 146,853 -0.02(-1.90%)
Sep 15, 2023 1.050 1.080 1.010 1.050 37,165 -0.03(-2.78%)
Sep 14, 2023 1.050 1.130 1.050 1.080 81,599 +0.02(+1.89%)
Sep 13, 2023 1.070 1.090 1.040 1.060 11,851 +0.00(+0.00%)
Sep 12, 2023 1.100 1.100 1.039 1.060 36,191 +0.00(+0.00%)
Sep 11, 2023 1.020 1.075 1.020 1.060 30,274 +0.03(+2.91%)
Sep 08, 2023 1.050 1.050 1.010 1.030 127,932 -0.04(-3.74%)
Sep 07, 2023 1.070 1.087 1.040 1.070 32,990 -0.02(-1.83%)
Sep 06, 2023 1.150 1.196 1.060 1.090 104,407 -0.03(-2.68%)
Sep 05, 2023 1.130 1.164 1.060 1.120 69,872 +0.00(+0.20%)
Sep 01, 2023 1.130 1.150 1.110 1.118 21,582 -0.01(-1.08%)
Aug 31, 2023 1.150 1.160 1.100 1.130 19,768 +0.00(+0.01%)
Aug 30, 2023 1.130 1.190 1.070 1.130 40,416 -0.00(-0.01%)
Aug 29, 2023 1.100 1.150 1.080 1.130 34,028 +0.05(+5.12%)
Aug 28, 2023 1.070 1.100 1.060 1.075 16,078 +0.01(+0.91%)
Aug 25, 2023 1.090 1.100 1.040 1.065 21,334 -0.00(-0.44%)
Aug 24, 2023 1.100 1.200 1.070 1.070 23,454 -0.03(-2.63%)
Aug 23, 2023 1.070 1.100 1.060 1.099 57,499 +0.02(+1.83%)
Aug 22, 2023 1.120 1.120 1.060 1.079 49,407 -0.01(-0.91%)
Aug 21, 2023 1.140 1.160 1.060 1.089 35,897 -0.03(-2.77%)
Aug 18, 2023 1.070 1.130 1.070 1.120 41,685 +0.02(+1.82%)
Aug 17, 2023 1.090 1.120 1.070 1.100 51,046 -0.02(-1.79%)
Aug 16, 2023 1.130 1.140 1.110 1.120 39,612 +0.00(+0.00%)
Aug 15, 2023 1.140 1.160 1.120 1.120 37,940 -0.02(-1.75%)
Aug 14, 2023 1.160 1.165 1.110 1.140 58,614 -0.04(-3.33%)
Aug 11, 2023 1.200 1.203 1.160 1.179 32,814 -0.04(-3.34%)
Aug 10, 2023 1.150 1.220 1.150 1.220 32,003 +0.05(+4.27%)
Aug 09, 2023 1.160 1.199 1.123 1.170 100,928 -0.02(-1.68%)
Aug 08, 2023 1.230 1.230 1.150 1.190 82,539 +0.00(+0.00%)
Aug 07, 2023 1.230 1.245 1.160 1.190 78,071 -0.04(-3.49%)
Aug 04, 2023 1.290 1.295 1.230 1.233 52,563 -0.06(-4.31%)
Aug 03, 2023 1.330 1.330 1.270 1.289 62,045 -0.02(-1.63%)
Aug 02, 2023 1.360 1.360 1.280 1.310 155,520 -0.02(-1.50%)
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.