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

Luokung Technology Corp (NQ: LKCO )

0.6000 +0.0087 (+1.47%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 10, 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 (%)
Feb 29, 2024 0.7280 0.7380 0.6600 0.7001 99,860 -0.05(-6.94%)
Feb 28, 2024 0.7900 0.7900 0.6510 0.7523 90,231 -0.03(-3.56%)
Feb 27, 2024 0.7612 0.8000 0.7612 0.7801 38,074 -0.01(-1.25%)
Feb 26, 2024 0.7218 0.7900 0.6543 0.7900 52,350 +0.05(+6.17%)
Feb 23, 2024 0.7600 0.7600 0.6300 0.7441 126,776 -0.04(-4.60%)
Feb 22, 2024 0.8100 0.8200 0.7797 0.7800 53,938 -0.04(-4.88%)
Feb 21, 2024 0.8700 0.9145 0.8105 0.8200 93,364 -0.06(-6.82%)
Feb 20, 2024 0.9100 0.9200 0.8500 0.8800 62,293 -0.01(-1.01%)
Feb 16, 2024 0.9400 0.9400 0.8600 0.8890 161,836 -0.05(-5.43%)
Feb 15, 2024 0.9400 0.9400 0.8500 0.9400 180,514 +0.03(+3.30%)
Feb 14, 2024 0.7500 0.9400 0.7501 0.9100 310,616 +0.16(+21.77%)
Feb 13, 2024 0.9800 1.000 0.7077 0.7473 478,553 -0.19(-20.47%)
Feb 12, 2024 0.8500 1.000 0.7875 0.9397 1,237,937 +0.18(+23.91%)
Feb 09, 2024 0.6400 0.7880 0.6000 0.7584 210,130 +0.11(+16.71%)
Feb 08, 2024 0.6491 0.6900 0.6000 0.6498 329,455 +0.03(+5.20%)
Feb 07, 2024 0.5480 0.6500 0.5339 0.6177 666,436 +0.11(+22.80%)
Feb 06, 2024 0.4300 0.6000 0.4280 0.5030 1,105,215 +0.08(+17.52%)
Feb 05, 2024 0.4400 0.4400 0.4280 0.4280 11,255 -0.00(-0.70%)
Feb 02, 2024 0.4360 0.4600 0.4300 0.4310 36,752 -0.02(-4.22%)
Feb 01, 2024 0.4423 0.4693 0.4350 0.4500 38,102 +0.02(+4.17%)
Jan 31, 2024 0.4595 0.4650 0.4320 0.4320 59,486 -0.03(-5.98%)
Jan 30, 2024 0.4600 0.4690 0.4595 0.4595 43,348 -0.00(-0.15%)
Jan 29, 2024 0.4421 0.4690 0.4421 0.4602 30,341 +0.03(+7.02%)
Jan 26, 2024 0.4400 0.4690 0.4300 0.4300 38,622 -0.02(-3.39%)
Jan 25, 2024 0.4800 0.4887 0.4400 0.4451 26,354 +0.01(+2.06%)
Jan 24, 2024 0.4490 0.4948 0.4242 0.4361 41,495 +0.01(+1.18%)
Jan 23, 2024 0.4650 0.4900 0.4310 0.4310 219,428 -0.02(-4.46%)
Jan 22, 2024 0.4352 0.4770 0.4300 0.4511 63,918 +0.01(+1.60%)
Jan 19, 2024 0.4271 0.4567 0.4200 0.4440 76,048 +0.00(+0.45%)
Jan 18, 2024 0.4221 0.4504 0.4221 0.4420 31,924 +0.00(+0.48%)
Jan 17, 2024 0.4130 0.4500 0.4100 0.4399 69,579 -0.01(-1.41%)
Jan 16, 2024 0.4610 0.4655 0.4300 0.4462 56,476 -0.02(-4.15%)
Jan 12, 2024 0.4800 0.5010 0.4500 0.4655 81,420 +0.00(+0.00%)
Jan 11, 2024 0.4800 0.5000 0.4581 0.4655 53,093 -0.01(-1.46%)
Jan 10, 2024 0.4897 0.4900 0.4710 0.4724 20,763 -0.03(-5.50%)
Jan 09, 2024 0.4811 0.5000 0.4800 0.4999 85,926 +0.00(+0.79%)
Jan 08, 2024 0.4500 0.4980 0.4400 0.4960 111,878 +0.02(+4.42%)
Jan 05, 2024 0.4900 0.4900 0.4400 0.4750 101,598 +0.03(+5.58%)
Jan 04, 2024 0.4887 0.5200 0.4200 0.4499 238,350 -0.02(-4.48%)
Jan 03, 2024 0.5000 0.5250 0.4701 0.4710 346,868 -0.02(-4.44%)
Jan 02, 2024 0.4810 0.5067 0.4810 0.4929 98,958 -0.00(-0.08%)
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%)
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.