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 (%)
Apr 28, 2023 0.5200 0.5759 0.5100 0.5601 97,361 +0.03(+4.89%)
Apr 27, 2023 0.5690 0.5760 0.5005 0.5340 84,464 -0.03(-4.66%)
Apr 26, 2023 0.5900 0.5900 0.5601 0.5601 8,956 -0.00(-0.07%)
Apr 25, 2023 0.5800 0.5900 0.5600 0.5605 43,623 -0.02(-3.58%)
Apr 24, 2023 0.5910 0.6087 0.5800 0.5813 50,075 -0.02(-3.33%)
Apr 21, 2023 0.6010 0.6200 0.6000 0.6013 9,737 -0.00(-0.17%)
Apr 20, 2023 0.5910 0.6200 0.5910 0.6023 13,053 +0.00(+0.22%)
Apr 19, 2023 0.6299 0.6300 0.6006 0.6010 21,263 -0.03(-4.60%)
Apr 18, 2023 0.6200 0.6500 0.5800 0.6300 161,522 +0.03(+5.76%)
Apr 17, 2023 0.5991 0.6000 0.5900 0.5957 48,805 -0.00(-0.72%)
Apr 14, 2023 0.6089 0.6400 0.5909 0.6000 51,314 -0.00(-0.18%)
Apr 13, 2023 0.6000 0.6300 0.5980 0.6011 16,755 -0.02(-3.03%)
Apr 12, 2023 0.6250 0.6499 0.5825 0.6199 40,758 -0.00(-0.03%)
Apr 11, 2023 0.6300 0.6399 0.6100 0.6201 11,527 +0.01(+1.66%)
Apr 10, 2023 0.5800 0.6356 0.5800 0.6100 37,121 +0.03(+5.17%)
Apr 06, 2023 0.5810 0.6259 0.5800 0.5800 16,103 -0.01(-1.69%)
Apr 05, 2023 0.6200 0.6200 0.5800 0.5900 65,202 -0.03(-5.51%)
Apr 04, 2023 0.6117 0.6498 0.6000 0.6244 11,200 +0.00(+0.69%)
Apr 03, 2023 0.6700 0.6999 0.6200 0.6201 37,424 -0.01(-1.59%)
Mar 31, 2023 0.5950 0.6398 0.5900 0.6301 27,143 +0.02(+2.74%)
Mar 30, 2023 0.6200 0.6400 0.5847 0.6133 18,934 -0.00(-0.28%)
Mar 29, 2023 0.5800 0.6200 0.5815 0.6150 43,556 +0.03(+5.27%)
Mar 28, 2023 0.5700 0.5950 0.5700 0.5842 12,189 +0.01(+1.72%)
Mar 27, 2023 0.5800 0.5999 0.5700 0.5743 60,412 -0.01(-2.20%)
Mar 24, 2023 0.6000 0.6198 0.5700 0.5872 37,012 -0.01(-2.13%)
Mar 23, 2023 0.5800 0.6288 0.5816 0.6000 32,345 +0.02(+3.43%)
Mar 22, 2023 0.6050 0.6100 0.5801 0.5801 43,488 -0.01(-1.68%)
Mar 21, 2023 0.6300 0.6290 0.5900 0.5900 81,969 -0.01(-1.11%)
Mar 20, 2023 0.6700 0.6700 0.5800 0.5966 35,663 -0.07(-10.96%)
Mar 17, 2023 0.6700 0.6800 0.6550 0.6700 33,757 +0.01(+1.53%)
Mar 16, 2023 0.6500 0.6800 0.6200 0.6599 25,964 +0.02(+3.13%)
Mar 15, 2023 0.6300 0.6450 0.5700 0.6399 59,858 +0.00(+0.16%)
Mar 14, 2023 0.5626 0.6500 0.5602 0.6389 162,635 +0.06(+10.16%)
Mar 13, 2023 0.6121 0.6427 0.5600 0.5800 242,737 -0.05(-8.08%)
Mar 10, 2023 0.7450 0.7461 0.6118 0.6310 133,087 -0.08(-11.11%)
Mar 09, 2023 0.8000 0.8000 0.7000 0.7099 78,196 -0.06(-7.81%)
Mar 08, 2023 0.7987 0.8000 0.7650 0.7700 46,618 -0.03(-4.07%)
Mar 07, 2023 0.8000 0.8499 0.7777 0.8027 30,841 -0.02(-2.11%)
Mar 06, 2023 0.8400 0.8800 0.8200 0.8200 33,852 -0.03(-3.53%)
Mar 03, 2023 0.8100 0.8600 0.7801 0.8500 91,626 +0.07(+9.68%)
Mar 02, 2023 0.7900 0.7900 0.7600 0.7750 38,571 -0.02(-1.90%)
Mar 01, 2023 0.7945 0.8199 0.7610 0.7900 57,462 +0.00(+0.00%)
Feb 28, 2023 0.8600 0.8600 0.7700 0.7900 48,969 -0.01(-1.25%)
Feb 27, 2023 0.8100 0.8799 0.7900 0.8000 55,179 -0.01(-1.23%)
Feb 24, 2023 0.8200 0.9000 0.7800 0.8100 79,789 -0.03(-4.14%)
Feb 23, 2023 0.9139 0.9500 0.8200 0.8450 113,988 -0.06(-6.75%)
Feb 22, 2023 0.9400 1.010 0.8585 0.9062 203,848 -0.02(-2.57%)
Feb 21, 2023 1.000 1.030 0.9066 0.9301 136,318 -0.06(-6.05%)
Feb 17, 2023 1.080 1.080 0.9900 0.9900 318,625 -0.11(-10.00%)
Feb 16, 2023 1.050 1.110 0.9999 1.100 336,583 +0.04(+3.77%)
Feb 15, 2023 1.110 1.140 0.9975 1.060 525,245 -0.10(-8.62%)
Feb 14, 2023 1.020 1.160 0.9803 1.160 503,056 +0.12(+11.54%)
Feb 13, 2023 1.240 1.280 0.9504 1.040 1,529,345 -0.25(-19.38%)
Feb 10, 2023 1.020 1.430 1.020 1.290 8,382,082 +0.26(+25.24%)
Feb 09, 2023 0.9700 1.170 0.8800 1.030 1,624,317 -0.03(-2.83%)
Feb 08, 2023 0.8000 1.310 0.8000 1.060 8,390,380 +0.24(+29.14%)
Feb 07, 2023 0.7700 0.8550 0.7724 0.8208 75,862 -0.01(-1.33%)
Feb 06, 2023 0.8000 0.8326 0.7300 0.8319 84,796 +0.01(+1.45%)
Feb 03, 2023 0.7900 0.8500 0.7801 0.8200 67,753 +0.01(+1.85%)
Feb 02, 2023 0.8200 0.8900 0.7900 0.8051 326,164 +0.01(+0.83%)
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.