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

Luokung Technology Corp (NQ: LKCO )

0.5776 +0.0031 (+0.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Dec 29, 2023 0.5300 0.5300 0.4867 0.4933 375,532 -0.04(-7.79%)
Dec 28, 2023 0.5338 0.5700 0.5234 0.5350 204,648 -0.00(-0.37%)
Dec 27, 2023 0.5100 0.5370 0.5031 0.5370 173,221 +0.01(+2.31%)
Dec 26, 2023 0.5200 0.5339 0.5002 0.5249 247,105 -0.01(-1.87%)
Dec 22, 2023 0.5500 0.5500 0.4799 0.5349 427,080 -0.01(-2.67%)
Dec 21, 2023 0.5600 0.5698 0.5491 0.5496 98,059 -0.02(-3.21%)
Dec 20, 2023 0.5820 0.5985 0.5300 0.5678 195,682 -0.01(-2.14%)
Dec 19, 2023 0.6015 0.6150 0.5698 0.5802 89,478 -0.02(-3.35%)
Dec 18, 2023 0.6100 0.6350 0.5900 0.6003 102,266 -0.04(-6.19%)
Dec 15, 2023 0.6120 0.6500 0.6120 0.6399 233,225 +0.02(+3.04%)
Dec 14, 2023 0.6100 0.6491 0.6100 0.6210 174,013 +0.01(+1.80%)
Dec 13, 2023 0.6120 0.7097 0.6020 0.6100 163,488 +0.00(+0.33%)
Dec 12, 2023 0.6000 0.6400 0.5810 0.6080 96,091 +0.01(+1.37%)
Dec 11, 2023 0.5702 0.6752 0.5702 0.5998 162,785 -0.02(-2.87%)
Dec 08, 2023 0.6225 0.6799 0.6049 0.6175 95,870 -0.01(-1.98%)
Dec 07, 2023 0.6800 0.7800 0.6300 0.6300 359,379 -0.05(-7.33%)
Dec 06, 2023 0.6700 0.6798 0.5903 0.6798 193,869 +0.04(+6.22%)
Dec 05, 2023 0.6100 0.6599 0.5900 0.6400 579,098 +0.03(+4.99%)
Dec 04, 2023 0.6052 0.6200 0.5710 0.6096 55,983 +0.04(+7.32%)
Dec 01, 2023 0.6200 0.6600 0.5680 0.5680 56,509 -0.02(-3.10%)
Nov 30, 2023 0.6362 0.6401 0.5800 0.5862 124,518 -0.04(-6.95%)
Nov 29, 2023 0.6500 0.6600 0.6200 0.6300 152,725 -0.03(-4.17%)
Nov 28, 2023 0.6700 0.6820 0.6500 0.6574 50,575 -0.02(-2.52%)
Nov 27, 2023 0.7000 0.7000 0.6500 0.6744 85,615 -0.03(-3.66%)
Nov 24, 2023 0.7000 0.7300 0.7000 0.7000 15,228 +0.00(+0.00%)
Nov 22, 2023 0.7400 0.7400 0.6968 0.7000 147,926 -0.06(-7.28%)
Nov 21, 2023 0.7700 0.7800 0.7277 0.7550 13,603 -0.01(-1.94%)
Nov 20, 2023 0.7600 0.7700 0.7278 0.7699 10,423 -0.01(-1.29%)
Nov 17, 2023 0.7875 0.7875 0.7500 0.7800 7,260 +0.00(+0.00%)
Nov 16, 2023 0.7850 0.7950 0.7600 0.7800 10,703 +0.01(+1.30%)
Nov 15, 2023 0.8000 0.8000 0.7600 0.7700 21,381 +0.01(+1.32%)
Nov 14, 2023 0.8000 0.8000 0.7550 0.7600 14,183 -0.02(-2.31%)
Nov 13, 2023 0.7700 0.7990 0.7501 0.7780 7,194 -0.01(-1.52%)
Nov 10, 2023 0.8100 0.8100 0.7800 0.7900 25,264 -0.02(-2.35%)
Nov 09, 2023 0.8000 0.8100 0.7591 0.8090 34,722 +0.01(+1.76%)
Nov 08, 2023 0.7300 0.8200 0.7300 0.7950 56,867 +0.03(+3.25%)
Nov 07, 2023 0.7600 0.7900 0.7500 0.7700 25,464 +0.02(+2.67%)
Nov 06, 2023 0.7400 0.7720 0.7200 0.7500 15,806 +0.02(+2.74%)
Nov 03, 2023 0.7000 0.7499 0.6995 0.7300 30,915 +0.02(+2.10%)
Nov 02, 2023 0.7170 0.7300 0.7000 0.7150 33,515 -0.00(-0.42%)
Nov 01, 2023 0.6700 0.7200 0.6700 0.7180 27,165 +0.03(+4.06%)
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%)
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.