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
-0.0071 -1.55% 0.45 20:00:00
Close Price Low Price High Price Open Price Previous Close
0.4464 0.43 0.4596 0.447 0.4571
more quote information »

LKCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.39030.4650.360.4224252445,5450.059715.3%
1 Month0.51970.56190.360.4523457623,428-0.0697-13.41%
3 Months0.64721.400.360.71238152,681,888-0.1972-30.47%
6 Months0.40211.400.340.69641381,385,9880.047911.91%
1 Year6.826.960.341.00905,065-6.37-93.4%
3 Years8.4498.390.341.66588,591-7.99-94.67%
5 Years8.4498.390.341.66588,591-7.99-94.67%

LKCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 0.4464 -0.0107 -2.34% 0.447 0.4596 0.43 392,183
Sep 18 2020 0.4571 0.0506 12.45% 0.404 0.465 0.40 868,407
Sep 17 2020 0.4065 0.0065 1.62% 0.39 0.4202 0.39 356,432
Sep 16 2020 0.40 -0.0145 -3.5% 0.4125 0.4299 0.393 353,711
Sep 15 2020 0.4145 0.015 3.75% 0.3976 0.4299 0.39 286,436
Sep 14 2020 0.3995 0.0145 3.77% 0.3903 0.4191 0.36 521,846
Sep 11 2020 0.385 -0.0128 -3.22% 0.398 0.416 0.3723 295,003
Sep 10 2020 0.3978 -0.0372 -8.55% 0.437 0.45 0.3844 433,474
Sep 09 2020 0.435 -0.005 -1.14% 0.45 0.4697 0.4113 555,815
Sep 08 2020 0.44 0.034 8.37% 0.40 0.4499 0.3729 838,119
Sep 04 2020 0.406 -0.008 -1.93% 0.4132 0.4407 0.374899 785,578
Sep 03 2020 0.414 -0.005 -1.19% 0.419 0.46 0.403 583,329
Sep 02 2020 0.419 -0.022 -4.99% 0.4208 0.44 0.4151 727,877
Sep 01 2020 0.441 -0.0348 -7.31% 0.48 0.495 0.43 1,070,685
Aug 31 2020 0.4758 -0.0332 -6.52% 0.5033 0.52 0.4602 1,307,340
Aug 28 2020 0.509 -0.001 -0.2% 0.5105 0.5298 0.5051 478,774
Aug 27 2020 0.51 0.0034 0.67% 0.5151 0.525 0.5011 435,466
Aug 26 2020 0.5066 -0.0285 -5.33% 0.54 0.554 0.505 882,264
Aug 25 2020 0.5351 0.0113 2.16% 0.50 0.5619 0.50 687,784
Aug 24 2020 0.5238 0.0008 0.15% 0.5197 0.53 0.50 713,791
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:20200922 04:46:45