LKCO

Luokung Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.00 0.0% 2.11 19:00:00
Open Price Low Price High Price Close Price Prev Close
2.11
more quote information »

LKCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.482.771.422.2333,666,685-0.37-14.92%
1 Month0.65883.860.602.0033,650,2451.45220.28%
3 Months0.57673.860.511.7913,200,5061.53265.87%
6 Months0.503.860.361.716,315,0661.61322.0%
1 Year0.91573.860.341.533,828,4731.19130.42%
3 Years8.4498.390.341.711,947,489-6.33-75.0%
5 Years8.4498.390.341.711,947,489-6.33-75.0%

LKCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 2.11 0.19 9.9% 2.04 2.21 2.00 14,596,901
Feb 23 2021 1.92 -0.23 -10.7% 1.86 2.04 1.42 29,495,188
Feb 22 2021 2.15 -0.15 -6.52% 2.20 2.38 2.10 20,371,725
Feb 19 2021 2.30 -0.09 -3.77% 2.48 2.62 2.16 36,412,251
Feb 18 2021 2.39 0.18 8.14% 2.48 2.77 2.11 67,457,362
Feb 17 2021 2.21 -0.79 -26.33% 2.24 2.45 1.88 83,828,180
Feb 16 2021 3.00 1.41 88.68% 2.28 3.86 1.94 154,429,150
Feb 12 2021 1.59 0.39 32.5% 1.17 1.73 1.16 55,815,611
Feb 11 2021 1.20 0.09 8.11% 1.10 1.22 0.94 48,871,340
Feb 10 2021 1.11 0.15 15.63% 1.05 1.34 1.02 33,993,149
Feb 09 2021 0.96 0.2394 33.22% 0.8223 0.998 0.777 27,045,725
Feb 08 2021 0.7206 0.0806 12.59% 0.659 0.75 0.646 16,252,341
Feb 05 2021 0.64 -0.0464 -6.76% 0.7193 0.7205 0.60 22,291,232
Feb 04 2021 0.6864 0.0565 8.97% 0.7838 0.80 0.663 13,954,861
Feb 03 2021 0.6299 0.0099 1.6% 0.6222 0.65 0.6178 2,300,711
Feb 02 2021 0.62 -0.0108 -1.71% 0.6615 0.6615 0.6135 2,458,741
Feb 01 2021 0.6308 0.0155 2.52% 0.6448 0.6599 0.6113 2,433,175
Jan 29 2021 0.6153 -0.0367 -5.63% 0.655 0.6899 0.6001 3,140,483
Jan 28 2021 0.652 0.022 3.49% 0.6588 0.769 0.64 4,206,520
Jan 27 2021 0.63 -0.0707 -10.09% 0.6511 0.6898 0.62 3,662,902
Jan 26 2021 0.7007 0.0507 7.8% 0.6593 0.76 0.64 4,910,488
Jan 25 2021 0.65 0.0061 0.95% 0.6788 0.69 0.6301 2,750,844
See More Historical Prices ยป
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:20210225 08:11:36