LKCO

Luokung Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Luokung Technology Corporation LKCO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.005 -0.89% 0.555 09:14:20
Open Price Low Price High Price Close Price Previous Close
0.56
more quote information »

LKCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4490.640.40530.56191663,242,9380.10623.61%
1 Month0.4620.640.3910.51500011,039,0120.09320.13%
3 Months0.400.66660.360.5077139691,9060.15538.75%
6 Months0.48611.400.360.6726261,616,5940.068914.17%
1 Year1.351.750.340.7184047936,580-0.795-58.89%
3 Years8.4498.390.341.52603,316-7.89-93.42%
5 Years8.4498.390.341.52603,316-7.89-93.42%

LKCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 0.56 0.021 3.9% 0.5481 0.62 0.521 1,678,678
Nov 25 2020 0.539 -0.061 -10.17% 0.635 0.64 0.5134 4,128,774
Nov 24 2020 0.60 0.1891 46.02% 0.43 0.64 0.43 6,238,830
Nov 23 2020 0.4109 0.0079 1.96% 0.449 0.449 0.4053 925,469
Nov 20 2020 0.403 -0.007 -1.71% 0.418 0.42 0.403 481,731
Nov 19 2020 0.41 -0.0078 -1.87% 0.415 0.422 0.405 589,915
Nov 18 2020 0.4178 0.0078 1.9% 0.4131 0.419899 0.406 258,495
Nov 17 2020 0.41 -0.009 -2.15% 0.4188 0.43 0.4011 505,558
Nov 16 2020 0.419 -0.0004 -0.1% 0.4278 0.43 0.4053 447,016
Nov 13 2020 0.4194 -0.0096 -2.24% 0.4201 0.431 0.391 933,769
Nov 12 2020 0.429 -0.019 -4.24% 0.439 0.459 0.42 383,019
Nov 11 2020 0.448 -0.0159 -3.43% 0.468 0.468 0.441 357,929
Nov 10 2020 0.4639 0.0343 7.98% 0.44 0.477 0.43 491,379
Nov 09 2020 0.4296 0.0096 2.29% 0.4298 0.4391 0.4204 445,145
Nov 06 2020 0.42 -0.008 -1.87% 0.428 0.435899 0.411 451,414
Nov 05 2020 0.428 -0.002 -0.47% 0.43 0.44 0.41 534,933
Nov 04 2020 0.43 -0.01 -2.27% 0.445 0.462 0.42 268,845
Nov 03 2020 0.44 0.01 2.33% 0.4515 0.48 0.4313 274,718
Nov 02 2020 0.43 -0.01 -2.27% 0.462 0.463 0.42 345,615
Oct 30 2020 0.44 -0.0375 -7.85% 0.4753 0.476 0.4251 435,959
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:20201130 14:36:06