Luokung Technology Historical Data - LKCO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Luokung Technology Corporation LKCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0391 8.13% 0.52 0.481 0.58 0.4861 0.480899 15:50:12
more quote information »

LKCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5380.580.47240.5078077117,290-0.018-3.35%
1 Month0.49830.580.4550.495188891,3460.02174.35%
3 Months0.840.91740.340.5402554180,043-0.32-38.1%
6 Months1.351.750.341.02250,970-0.83-61.48%
1 Year6.5010.71990.343.49332,185-5.98-92.0%
3 Years8.4498.390.343.62242,898-7.92-93.84%
5 Years8.4498.390.343.62242,898-7.92-93.84%

LKCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.480899 -0.0289 -5.67% 0.518 0.521 0.4724 80,288
May 28 2020 0.5098 0.0098 1.96% 0.5046 0.529 0.48 135,592
May 27 2020 0.50 -0.025 -4.76% 0.51 0.5224 0.49 98,565
May 26 2020 0.525 0.0044 0.84% 0.538 0.54 0.51 154,713
May 22 2020 0.520601 0.0056 1.09% 0.52 0.54 0.505 186,819
May 21 2020 0.515 0.015 3.0% 0.5167 0.52 0.488 80,095
May 20 2020 0.50 0.039 8.46% 0.483 0.52 0.47 223,270
May 19 2020 0.461 -0.0202 -4.2% 0.49 0.50 0.461 123,424
May 18 2020 0.4812 0.0062 1.31% 0.4956 0.50 0.469 103,162
May 15 2020 0.475001 0.006 1.28% 0.491 0.50 0.462 24,501
May 14 2020 0.469 -0.019 -3.89% 0.5041 0.5041 0.4601 63,160
May 13 2020 0.488 0.033 7.25% 0.478 0.511 0.47 58,484
May 12 2020 0.455 -0.045 -9.0% 0.5082 0.5277 0.455 129,974
May 11 2020 0.50 -0.03 -5.66% 0.55 0.55 0.50 44,881
May 08 2020 0.53 0.057 12.05% 0.473 0.54 0.4617 84,180
May 07 2020 0.473 0.0009 0.19% 0.473 0.48 0.4601 31,222
May 06 2020 0.4721 0.0057 1.22% 0.50 0.50 0.472 42,135
May 05 2020 0.4664 -0.0157 -3.26% 0.4593 0.504 0.4593 26,960
May 04 2020 0.4821 -0.0179 -3.58% 0.4983 0.50 0.4751 44,140
May 01 2020 0.50 -0.0301 -5.68% 0.5022 0.53 0.48 22,526
See More Historical Prices »
Your Recent History
NASDAQ
LKCO
Luokung Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200601 20:09:57